華泰 (2329)-華南永昌-麻豆券商分點個股進出

台股 » 個股 » 華泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華泰

(2329)

可現股當沖

股價
60.8
漲跌
▼0.5
漲幅
-0.82%
成交量
7,074張
產業
上市半導體類股
617人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華泰 (2329)籌碼相關－華南永昌-麻豆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	4	61.75	2	60.80	60.80	2	22,286	0.01%
2024/05/21	9	61.51	3	62.06	61.30	6	24,543	0.02%
2024/05/20	4	61.20	1	61.20	60.30	3	25,990	0.01%
2024/05/17	5	59.12	6	59.97	60.50	-1	26,972	0.00%
2024/05/16	10	61.23	20	60.58	59.60	-10	28,806	-0.03%
2024/05/15	6	59.28	3	59.23	59.10	3	29,717	0.01%
2024/05/14	2	58.35	2	58.60	58.90	0	30,736	0.00%
2024/05/13	2.4	58.29	4	58.45	58.20	-1.6	31,225	-0.01%
2024/05/10	7.3	58.89	1	59.10	59.00	6.3	31,826	0.02%
2024/05/09	3.2	60.09	5.5	60.05	59.60	-2.3	32,183	-0.01%
2024/05/08	4	61.05	8	61.04	61.00	-4	32,508	-0.01%
2024/05/07	4	61.47	0	61.80	61.60	4	33,032	0.01%
2024/05/06	3.2	61.13	0	0.00	60.90	3.2	33,190	0.01%
2024/05/03	1.1	61.73	4	62.65	61.70	-2.9	33,592	-0.01%
2024/05/02	6	62.25	6	62.67	62.80	0	34,018	0.00%
2024/04/30	3	64.30	1	64.10	64.10	2	34,288	0.01%
2024/04/29	2	64.80	9	64.77	64.70	-7	34,831	-0.02%
2024/04/26	16	63.32	1	64.10	62.90	15	36,360	0.04%
2024/04/25	2.2	61.68	4.3	62.99	62.60	-2.1	37,672	-0.01%
2024/04/24	2	62.30	16	62.46	62.50	-14	38,074	-0.04%
2024/04/23	8	59.74	9	59.77	60.10	-1	38,862	0.00%
2024/04/22	37.1	60.44	8.9	59.61	58.40	28.2	39,794	0.07%
2024/04/19	23	65.00	4.3	64.50	64.60	18.7	39,505	0.05%
2024/04/18	20	68.93	7	69.63	67.60	13	39,578	0.03%
2024/04/17	15	67.99	37	69.50	70.10	-22	39,749	-0.06%
2024/04/16	21.1	64.94	4	66.40	63.80	17.1	39,760	0.04%
2024/04/15	8	67.81	10	68.32	68.70	-2	39,849	-0.01%
2024/04/12	33.1	68.40	7	68.84	67.70	26.1	39,702	0.07%
2024/04/11	37	69.93	24.2	69.91	69.20	12.8	39,507	0.03%
2024/04/10	11	68.25	33.3	68.93	69.70	-22.3	38,744	-0.06%
2024/04/09	11	65.00	1	65.00	64.80	10	37,946	0.03%
2024/04/08	7	66.54	8	66.69	66.30	-1	37,819	0.00%
2024/04/03	10	64.93	16	65.72	65.20	-6	37,746	-0.02%
2024/04/02	17.2	65.51	1	65.70	65.50	16.2	37,755	0.04%
2024/04/01	1	67.20	4	66.80	66.10	-3	37,832	-0.01%
2024/03/29	10	65.70	3.2	65.68	65.60	6.8	37,807	0.02%
2024/03/28	6	65.85	6	66.15	65.40	0	37,812	0.00%
2024/03/27	5.5	66.17	4	66.45	66.40	1.5	37,778	0.00%
2024/03/26	27.3	66.42	12.5	66.18	65.90	14.8	37,839	0.04%
2024/03/25	8	68.51	10.9	68.51	68.20	-2.9	37,583	-0.01%
2024/03/22	3	69.23	16.7	69.75	68.70	-13.7	37,745	-0.04%
2024/03/21	8.6	68.97	1.1	69.72	68.60	7.5	37,517	0.02%
2024/03/20	14	69.29	13	69.31	69.20	1	37,717	0.00%
2024/03/19	37.2	68.99	5	69.08	68.60	32.2	37,982	0.08%
2024/03/18	30	68.50	34	69.07	71.00	-4	37,687	-0.01%
2024/03/15	4	65.13	2	65.65	65.00	2	37,075	0.01%
2024/03/14	7	65.31	6.6	65.42	64.90	0.4	37,195	0.00%
2024/03/13	14.1	67.60	14.5	66.39	66.20	-0.4	37,689	0.00%
2024/03/12	4	68.05	3	68.13	67.80	1	37,976	0.00%
2024/03/11	34	68.01	19	67.80	68.00	15	38,606	0.04%
2024/03/08	37	67.85	36.1	68.75	67.30	0.9	39,814	0.00%
2024/03/07	25	68.85	19.2	68.93	68.30	5.9	41,145	0.01%
2024/03/06	14	71.09	20	70.83	70.10	-6	42,862	-0.01%
2024/03/05	19.2	71.47	11	72.18	71.40	8.2	45,935	0.02%
2024/03/04	19.2	72.06	15	72.48	71.00	4.2	47,851	0.01%
2024/03/01	17	72.19	8	72.56	71.40	9	49,003	0.02%
2024/02/29	30	73.16	17	72.87	72.40	13	48,764	0.03%
2024/02/27	23.1	72.70	26	72.56	71.90	-2.9	48,072	-0.01%
2024/02/26	43	75.20	14	75.37	74.20	29	47,394	0.06%
2024/02/23	112	80.40	81	80.56	77.10	31	46,942	0.07%	大買/
2024/02/22	62	84.00	45	83.63	82.80	17	44,967	0.04%
2024/02/21	21	78.64	76.3	79.18	81.60	-55.3	42,907	-0.13%
2024/02/20	59	75.55	46.1	75.70	74.20	12.9	41,744	0.03%
2024/02/19	64.1	73.24	38.3	73.42	74.90	25.8	42,514	0.06%
2024/02/16	27	74.51	69	75.92	77.40	-42	41,516	-0.10%
2024/02/15	3	69.43	68	68.49	70.40	-65	41,053	-0.16%
2024/02/05	30.1	64.64	11	64.74	64.00	19.1	40,532	0.05%
2024/02/02	92	64.90	29	65.39	64.60	63	40,662	0.15%
2024/02/01	31	64.32	24	64.54	64.10	7	41,656	0.02%
2024/01/31	17	63.24	13	63.47	63.70	4	43,155	0.01%
2024/01/30	8	62.31	17	62.89	63.50	-9	42,833	-0.02%
2024/01/29	4	61.00	1	60.80	61.20	3	42,493	0.01%
2024/01/26	21	61.55	4.5	62.19	60.50	16.5	42,731	0.04%
2024/01/25	22	62.56	10	63.27	63.20	12	42,491	0.03%
2024/01/24	8	62.88	8.6	63.01	62.70	-0.6	42,048	0.00%
2024/01/23	28	63.33	18	62.91	62.70	10	41,855	0.02%
2024/01/22	38	64.42	38.2	64.90	64.40	-0.2	41,336	0.00%
2024/01/19	38	62.60	55	62.53	62.20	-17	39,919	-0.04%
2024/01/18	12	59.46	8	59.26	58.90	4	38,710	0.01%
2024/01/17	19	59.71	8	60.66	59.80	11	38,324	0.03%
2024/01/16	37	59.42	63	59.81	60.30	-26	37,521	-0.07%
2024/01/15	19	57.66	9	57.98	57.90	10	36,513	0.03%
2024/01/12	12	57.24	4	57.28	57.40	8	36,359	0.02%
2024/01/11	23	56.00	47	56.65	57.50	-24	35,996	-0.07%
2024/01/10	41	55.23	32	55.27	55.70	9	35,326	0.03%
2024/01/09	16	54.14	14	53.83	53.50	2	34,873	0.01%
2024/01/08	2	53.15	3	53.00	53.00	-1	34,613	0.00%
2024/01/05	11	53.91	7	54.03	54.20	4	34,721	0.01%
2024/01/04	2	52.70	6	53.15	52.50	-4	34,824	-0.01%
2024/01/03	2	53.40	1	53.30	53.30	1	35,051	0.00%
2024/01/02	2	53.45	0	0.00	54.00	2	35,501	0.01%
2023/12/29	0	54.30	0	0.00	54.50	0	35,582	0.00%
2023/12/28	1	54.22	9	54.40	54.20	-8	35,657	-0.02%
2023/12/27	12.4	54.76	0	0.00	54.70	12.4	35,887	0.03%
2023/12/26	0	0.00	3	55.53	55.60	-3	36,254	-0.01%
2023/12/25	4	55.78	3	55.10	55.10	1	36,387	0.00%
2023/12/22	2	55.50	3	55.57	55.20	-1	36,387	0.00%
2023/12/21	8	55.20	2	55.40	55.20	6	36,415	0.02%
2023/12/20	10	56.79	18	56.70	56.60	-8	36,337	-0.02%
2023/12/19	21	56.55	15	57.39	56.40	6	36,401	0.02%
2023/12/18	14	58.25	11	58.60	57.60	3	36,228	0.01%
2023/12/15	19.1	59.13	24	59.61	58.50	-4.9	36,250	-0.01%
2023/12/14	31	61.68	4	61.03	60.60	27	35,925	0.08%
2023/12/13	9	60.56	7	60.66	61.60	2	35,431	0.01%
2023/12/12	22.3	60.91	27	61.38	60.20	-4.7	35,312	-0.01%
2023/12/11	16	60.89	18	60.92	60.50	-2	35,038	-0.01%
2023/12/08	33.1	61.45	27	61.47	60.60	6.1	34,812	0.02%
2023/12/07	39	62.02	47.4	62.00	61.50	-8.4	34,263	-0.02%
2023/12/06	45.4	63.30	30	63.17	62.30	15.4	33,966	0.05%
2023/12/05	67	63.06	58.1	63.72	63.70	8.9	33,394	0.03%
2023/12/04	47.5	65.15	76	65.43	64.90	-28.5	32,104	-0.09%
2023/12/01	65.2	62.26	104.2	62.03	64.00	-39	30,362	-0.13%	大賣/
2023/11/30	225.3	59.08	206.3	59.56	59.30	19	28,309	0.07%	大買/大賣/
2023/11/29	45	55.45	49	56.52	58.30	-4	25,051	-0.02%
2023/11/28	43.3	50.46	107	51.27	53.00	-63.7	23,339	-0.27%	大賣/
2023/11/27	3	47.88	8	48.21	48.25	-5	22,453	-0.02%
2023/11/24	7	48.01	7	48.18	47.80	0	22,408	0.00%
2023/11/22	13	48.70	9.6	48.69	49.10	3.4	23,064	0.01%
2023/11/21	16	49.48	10	49.59	48.85	6	23,155	0.03%
2023/11/20	18	48.67	17	49.00	49.05	1	23,552	0.00%
2023/11/17	5	48.17	73	48.49	48.60	-68	23,882	-0.28%
2023/11/16	135	50.09	57	49.48	47.60	78	23,936	0.33%	大買/
2023/11/15	11	49.60	43	49.51	48.90	-32	22,601	-0.14%
2023/11/14	26	48.68	13.7	48.70	48.40	12.3	23,267	0.05%
2023/11/13	10	47.60	23	47.69	47.80	-13	23,355	-0.06%
2023/11/10	18	46.82	11	46.93	47.10	7	23,826	0.03%
2023/11/09	35	47.43	17	46.88	46.40	18	23,355	0.08%
2023/11/08	81	47.19	144	48.38	49.00	-63	21,885	-0.29%	大賣/
2023/11/07	0	0.00	15	44.56	44.55	-15	20,088	-0.07%
2023/11/06	7	44.18	7	44.19	44.35	0	20,325	0.00%
2023/11/03	12	44.65	26	44.46	44.15	-14	20,374	-0.07%
2023/11/02	1	43.45	16	43.55	43.55	-15	20,298	-0.07%
2023/11/01	12	41.68	13.2	41.92	42.05	-1.2	20,381	-0.01%
2023/10/31	10	42.92	6	42.13	41.40	4	20,638	0.02%
2023/10/30	10	43.35	11.1	42.62	43.15	-1.1	20,820	-0.01%
2023/10/27	17	42.94	4.3	43.68	42.60	12.7	21,039	0.06%
2023/10/26	6	43.33	20	43.42	43.40	-14	23,202	-0.06%
2023/10/25	11	43.22	3	43.17	42.50	8	25,412	0.03%
2023/10/24	5	43.06	2	43.18	43.40	3	26,472	0.01%
2023/10/23	4	42.39	1	42.25	42.25	3	28,862	0.01%
2023/10/20	0	0.00	1	41.30	41.65	-1	29,178	0.00%
2023/10/19	0	41.15	2	41.35	41.35	-2	30,498	-0.01%
2023/10/18	1	41.55	0	0.00	41.40	1	31,343	0.00%
2023/10/17	4	43.05	1	43.15	42.55	3	31,695	0.01%
2023/10/16	8	42.03	6	42.36	42.60	2	32,822	0.01%
2023/10/13	7	43.56	5	44.05	43.30	2	34,618	0.01%
2023/10/12	12	44.31	80	44.16	44.20	-68	35,274	-0.19%
2023/10/11	22	44.28	6	44.62	43.50	16	35,856	0.04%
2023/10/06	43	44.30	48	43.85	43.70	-5	36,649	-0.01%
2023/10/05	4	43.33	6	44.00	43.20	-2	36,354	-0.01%
2023/10/04	14	43.03	2	42.95	43.00	12	36,541	0.03%
2023/10/03	20	43.99	51	44.02	43.70	-31	36,799	-0.08%
2023/10/02	37	43.69	21	44.00	43.65	16	36,713	0.04%
2023/09/28	58	42.54	10	42.00	42.00	48	36,905	0.13%
2023/09/27	4	40.85	2	41.40	41.30	2	37,408	0.01%
2023/09/26	8.1	41.87	1	41.70	41.00	7.1	37,954	0.02%
2023/09/25	9.3	41.42	11	41.70	41.55	-1.7	38,175	0.00%
2023/09/22	12	41.15	18	41.58	41.75	-6	38,225	-0.02%
2023/09/21	16	40.54	11	40.55	40.75	5	38,127	0.01%
2023/09/20	5.1	41.86	3	42.03	41.40	2.1	38,057	0.01%
2023/09/19	21	41.76	14	41.68	41.55	7	37,914	0.02%
2023/09/18	9	41.67	4	41.93	41.65	5	37,833	0.01%
2023/09/15	6	42.32	7	42.66	42.80	-1	37,744	0.00%
2023/09/14	5	42.56	6	42.48	42.45	-1	37,609	0.00%
2023/09/13	2	41.98	13	41.45	41.75	-11	37,516	-0.03%
2023/09/12	1	42.53	5	41.82	41.80	-4	37,445	-0.01%
2023/09/11	32	42.69	33	42.52	42.45	-1	37,416	0.00%
2023/09/08	12.1	44.92	4	44.75	44.25	8.1	37,217	0.02%
2023/09/07	1	45.75	0	0.00	45.90	1	37,063	0.00%
2023/09/06	5	45.40	34.1	45.74	45.35	-29.1	36,937	-0.08%
2023/09/05	14.1	45.09	11	45.09	45.05	3.1	36,983	0.01%
2023/09/04	7	44.19	5	44.33	44.25	2	36,919	0.01%
2023/09/01	88	46.03	24	45.39	45.00	64	36,767	0.17%
2023/08/31	15	45.84	60	46.55	47.30	-45	36,176	-0.12%
2023/08/30	31	44.93	39	45.11	44.90	-8	35,617	-0.02%
2023/08/29	18	44.38	16	44.52	44.25	2	35,377	0.01%
2023/08/28	20.1	43.61	31	43.39	43.35	-10.9	35,034	-0.03%
2023/08/25	19.4	45.18	13	45.22	44.85	6.4	34,620	0.02%
2023/08/24	35	46.88	16	47.82	45.85	19	34,453	0.06%
2023/08/23	35	45.98	12	46.13	45.95	23	33,826	0.07%
2023/08/22	22	47.17	30	47.27	46.65	-8	33,226	-0.02%
2023/08/21	24	46.80	1	48.35	46.20	23	32,652	0.07%
2023/08/18	35	48.80	36	49.47	47.40	-1	32,034	0.00%
2023/08/17	38	47.91	45	47.84	48.05	-7	30,405	-0.02%
2023/08/16	24	47.81	23	48.17	48.90	1	29,604	0.00%
2023/08/15	0	45.95	5	46.47	46.80	-5	28,593	-0.02%
2023/08/14	9	45.12	4	45.44	45.25	5	28,431	0.02%
2023/08/11	2	44.80	3	45.33	45.40	-1	28,255	0.00%
2023/08/10	32	43.90	4	43.85	43.80	28	28,089	0.10%
2023/08/09	17	48.51	5.7	46.97	48.10	11.3	27,736	0.04%
2023/08/08	11	50.63	29.2	49.93	50.60	-18.2	27,426	-0.07%
2023/08/07	14	48.82	12.1	47.69	49.15	1.9	27,056	0.01%
2023/08/04	13	45.10	16	45.90	47.00	-3	26,718	-0.01%
2023/08/02	15	43.62	23	44.46	43.20	-8	26,388	-0.03%
2023/08/01	8	45.47	23	45.51	45.60	-15	26,018	-0.06%
2023/07/31	107	47.47	89.5	45.52	44.95	17.5	25,697	0.07%	大買/
2023/07/28	59.5	46.12	42.9	46.70	48.20	16.6	23,253	0.07%
2023/07/27	4	42.93	56	43.64	43.85	-52	20,763	-0.25%
2023/07/26	40.1	40.76	66.7	41.30	39.90	-26.6	19,539	-0.14%
2023/07/25	4	38.58	11.1	38.96	39.05	-7.1	16,965	-0.04%
2023/07/24	105.5	34.22	81.1	34.10	35.50	24.4	16,570	0.15%	大買/
2023/07/21	59	31.82	28	32.07	32.30	31	15,148	0.20%
2023/07/20	38	30.77	31.1	30.50	30.70	6.9	14,276	0.05%
2023/07/19	73	31.82	44	31.07	30.80	29	13,783	0.21%
2023/07/18	91	32.42	81.1	32.59	33.25	9.9	12,585	0.08%
2023/07/17	42	30.09	40	29.62	30.25	2	10,657	0.02%
2023/07/14	49	29.74	41	29.84	30.45	8	9,851	0.08%
2023/07/13	60	29.26	55	29.47	29.00	5	9,083	0.06%
2023/07/12	33	28.13	35	27.92	28.10	-2	8,336	-0.02%
2023/07/11	19	28.08	10	28.13	28.00	9	8,194	0.11%
2023/07/10	32	27.70	17	27.92	27.65	15	8,027	0.19%
2023/07/07	8	26.74	11	26.75	26.60	-3	8,024	-0.04%
2023/07/06	17	27.98	33	27.75	27.50	-16	7,774	-0.21%
2023/07/05	21.6	27.33	26	27.40	27.55	-4.4	7,076	-0.06%
2023/07/04	4	26.00	9	26.06	25.90	-5	6,408	-0.08%
2023/07/03	3	23.95	18	24.38	24.30	-15	5,833	-0.26%
2023/06/30	2	22.68	2	22.68	23.00	0	5,504	0.00%
2023/06/29	5	22.05	9	22.13	22.50	-4	5,433	-0.07%
2023/06/28	6	22.88	6	22.89	22.80	0	5,557	0.00%
2023/06/27	1	22.80	0	0.00	22.75	1	5,579	0.02%
2023/06/26	2	22.95	1	22.80	22.80	1	5,702	0.02%
2023/06/21	9	23.32	0	0.00	23.45	9	5,727	0.16%
2023/06/20	0	0.00	1	23.30	23.20	-1	5,728	-0.02%
2023/06/19	0	0.00	32	23.40	23.25	-32	5,695	-0.56%
2023/06/16	2	23.25	14	23.41	23.15	-12	5,648	-0.21%
2023/06/15	10	23.68	10	23.67	23.90	0	5,535	0.00%
2023/06/14	2.9	24.04	22	24.05	24.20	-19.1	5,410	-0.35%
2023/06/13	0.1	23.40	4.5	23.45	23.30	-4.4	5,251	-0.08%
2023/06/12	0.5	22.94	16	22.98	22.95	-15.5	5,123	-0.30%
2023/06/09	6	23.19	13	23.20	23.00	-7	5,023	-0.14%
2023/06/08	10	22.35	17	22.43	22.50	-7	4,730	-0.15%
2023/06/07	10	22.01	6	22.16	22.05	4	4,611	0.09%
2023/06/06	7	21.78	7	21.77	21.90	0	4,569	0.00%
2023/06/05	3	21.83	14	21.75	21.65	-11	4,642	-0.24%
2023/06/02	10	21.25	0	0.00	21.10	10	4,455	0.22%
2023/06/01	0	0.00	7	21.09	20.95	-7	4,403	-0.16%
2023/05/31	2	21.00	30.7	21.03	21.15	-28.7	4,377	-0.66%
2023/05/30	14	20.73	11	20.93	20.70	3	4,251	0.07%
2023/05/29	1	20.55	12	20.48	20.55	-11	4,031	-0.27%
2023/05/25	3	19.35	0	0.00	19.40	3	3,911	0.08%
2023/05/24	10	19.45	0	0.00	19.50	10	3,934	0.25%
2023/05/22	1	19.45	1	19.50	19.55	0	4,008	0.00%
2023/05/12	2	18.85	1	19.00	18.80	1	4,260	0.02%
2023/05/11	2	18.85	1	19.00	18.80	1	4,278	0.02%
2023/05/10	1	19.45	0	0.00	19.45	1	4,280	0.02%
2023/05/09	2	19.40	0	19.50	19.40	2	4,290	0.05%
2023/05/08	1	19.55	0	0.00	19.50	1	4,326	0.02%
2023/05/05	1	19.65	1	19.50	19.60	0	4,428	0.00%
2023/05/04	3	19.18	0	0.00	19.20	3	4,823	0.06%
2023/05/03	1	19.35	0	0.00	19.35	1	4,895	0.02%
2023/04/27	5	19.20	0	0.00	19.45	5	4,925	0.10%
2023/04/26	16	19.60	2	19.90	19.60	14	4,900	0.29%
2023/04/25	7	19.86	3	19.75	19.75	4	4,886	0.08%
2023/04/24	0	20.20	0	0.00	20.20	0	4,843	0.00%
2023/04/21	19	20.33	0	0.00	20.30	19	4,835	0.39%
2023/04/20	4	20.91	0	0.00	20.85	4	4,793	0.08%
2023/04/19	3	21.33	3	21.55	21.30	0	4,767	0.00%
2023/04/18	10	21.62	3	21.72	21.50	7	4,745	0.15%
2023/04/17	0	0.00	7	22.10	22.00	-7	4,654	-0.15%
2023/04/14	3	21.23	0	21.10	21.15	3	4,295	0.07%
2023/04/13	4	21.49	5	21.56	21.50	-1	4,222	-0.02%
2023/04/12	4	21.86	27	21.41	22.35	-23	4,060	-0.57%
2023/04/11	1	20.50	0	0.00	20.50	1	3,660	0.03%
2023/04/10	3	20.50	0	0.00	20.50	3	3,655	0.08%
2023/04/07	0	0.00	6	20.75	20.70	-6	3,632	-0.17%
2023/04/06	0	0.00	10	20.60	21.00	-10	3,597	-0.28%
2023/03/30	3	20.55	0	0.00	20.50	3	3,523	0.09%
2023/03/29	15	20.79	21	20.77	20.65	-6	3,476	-0.17%
2023/03/28	2	20.38	0	0.00	20.50	2	3,280	0.06%
2023/03/27	1	20.90	6	20.77	20.90	-5	3,200	-0.16%
2023/03/24	21	20.36	0	0.00	20.20	21	3,048	0.69%
2023/03/23	21	19.95	10	19.88	20.10	11	2,977	0.37%
2023/03/21	0	0.00	1	19.75	19.75	-1	2,943	-0.03%
2023/03/20	1	19.65	6	19.70	19.65	-5	2,959	-0.17%
2023/03/17	2	19.73	1	19.80	19.75	1	3,004	0.03%
2023/03/16	1	19.35	4	19.55	19.45	-3	3,129	-0.10%
2023/03/15	0	0.00	1	19.95	19.85	-1	3,133	-0.03%
2023/03/14	6	20.03	22	20.10	19.95	-16	3,158	-0.51%
2023/03/13	0	0.00	2	20.18	20.15	-2	3,213	-0.06%
2023/03/10	5	20.07	0	0.00	20.30	5	3,243	0.15%
2023/03/09	12	20.90	3	20.90	20.95	9	3,258	0.28%
2023/03/08	6	20.72	4	20.78	21.00	2	3,202	0.06%
2023/03/07	0	0.00	8	20.18	20.35	-8	3,044	-0.26%
2023/03/06	4	20.00	5	20.10	20.00	-1	3,009	-0.03%
2023/03/03	11	20.19	14	20.06	20.05	-3	2,986	-0.10%
2023/02/24	4	19.93	6	19.70	19.65	-2	2,970	-0.07%
2023/02/23	3	19.67	9	19.79	19.90	-6	2,938	-0.20%
2023/02/22	1	19.50	0	0.00	19.60	1	2,966	0.03%
2023/02/21	0	0.00	13.3	19.64	19.55	-13.3	2,966	-0.45%
2023/02/20	1	19.85	10	19.80	19.90	-9	3,043	-0.30%
2023/02/17	34	19.83	15	19.77	20.00	19	3,226	0.59%
2023/02/15	2	18.90	0	0.00	19.00	2	3,053	0.07%
2023/02/10	5	19.17	0	0.00	19.10	5	3,088	0.16%
2023/02/09	0	0.00	2	19.50	19.45	-2	3,080	-0.06%
2023/02/08	10	19.70	0.4	19.65	19.55	9.6	3,110	0.31%
2023/02/07	3	19.50	0	0.00	19.65	3	3,118	0.10%
2023/02/06	0	0.00	5	19.60	19.65	-5	3,110	-0.16%
2023/02/03	1	19.75	3	19.80	19.80	-2	3,090	-0.06%
2023/02/02	11	19.94	14	19.69	20.10	-3	3,004	-0.10%
2023/02/01	5	18.80	6	18.85	18.85	-1	2,602	-0.04%
2023/01/31	7	18.61	4	18.53	18.60	3	2,511	0.12%
2023/01/30	3	18.18	4	18.14	18.10	-1	2,455	-0.04%
2023/01/17	2	17.80	6	17.80	17.85	-4	2,447	-0.16%
2023/01/16	4	17.83	5	17.70	17.80	-1	2,455	-0.04%
2023/01/11	0	0.00	6	18.13	18.25	-6	2,461	-0.24%
2023/01/10	0	0.00	2	18.20	18.15	-2	2,461	-0.08%
2023/01/09	0	0.00	2	18.15	18.35	-2	2,474	-0.08%
2023/01/06	2	18.15	5	18.11	18.05	-3	2,485	-0.12%
2023/01/05	0	0.00	7	17.83	17.80	-7	2,492	-0.28%
2023/01/04	0	0.00	3	17.75	17.60	-3	2,504	-0.12%
2023/01/03	0	0.00	1	17.50	17.65	-1	2,523	-0.04%
2022/12/30	5	17.80	1	17.55	17.55	4	2,539	0.16%
2022/12/29	4	17.70	4	17.46	17.70	0	2,536	0.00%
2022/12/27	10	17.85	6	17.87	17.85	4	2,564	0.16%
2022/12/26	3	17.75	1	17.70	17.70	2	2,578	0.08%
2022/12/23	1	17.60	0	0.00	17.60	1	2,611	0.04%
2022/12/22	4	17.88	0	0.00	17.90	4	2,618	0.15%
2022/12/20	1	17.75	0	0.00	17.35	1	2,631	0.04%
2022/12/16	2	18.20	0	0.00	18.15	2	2,647	0.08%
2022/12/15	1	18.40	0	0.00	18.50	1	2,656	0.04%
2022/12/14	0	0.00	1	18.50	18.45	-1	2,659	-0.04%
2022/12/13	5	18.33	4	18.25	18.20	1	2,666	0.04%
2022/12/12	2	18.35	0	0.00	18.25	2	2,663	0.08%
2022/12/09	15	18.88	4	18.70	18.55	11	2,660	0.41%
2022/12/08	4	19.16	5	19.16	19.00	-1	2,651	-0.04%
2022/12/07	2	18.58	2	18.40	18.30	0	2,518	0.00%
2022/12/06	2	18.90	0	0.00	18.70	2	2,504	0.08%
2022/12/05	0	0.00	1	19.10	19.25	-1	2,476	-0.04%
2022/12/02	0	0.00	5	19.05	19.05	-5	2,456	-0.20%
2022/11/30	0	0.00	1	18.65	18.70	-1	2,374	-0.04%
2022/11/28	1	18.40	1	18.55	18.40	0	2,434	0.00%
2022/11/25	4	18.70	3	18.65	18.50	1	2,437	0.04%
2022/11/24	3	18.83	1	18.70	18.70	2	2,438	0.08%
2022/11/23	0	0.00	13	18.99	19.05	-13	2,413	-0.54%
2022/11/22	1	18.50	0	0.00	18.55	1	2,353	0.04%
2022/11/21	0	0.00	0	18.65	18.50	0	2,510	0.00%
2022/11/18	11	18.66	7	18.95	18.55	4	2,545	0.16%
2022/11/16	0	0.00	7	18.64	18.55	-7	2,530	-0.28%
2022/11/15	12	18.74	3	18.00	18.85	9	2,478	0.36%
2022/11/14	0	0.00	12	17.84	17.70	-12	2,369	-0.51%
2022/11/11	0	0.00	2	17.70	17.75	-2	2,440	-0.08%
2022/11/04	10	17.30	0	0.00	17.20	10	2,971	0.34%
2022/11/02	2	16.80	0	0.00	16.70	2	2,904	0.07%
2022/11/01	0	0.00	1	16.45	16.60	-1	2,923	-0.03%
2022/10/31	0	0.00	2	16.15	16.20	-2	3,047	-0.07%
2022/10/28	0	0.00	1	15.80	15.70	-1	3,114	-0.03%
2022/10/25	0	0.00	3	15.80	15.60	-3	3,201	-0.09%
2022/10/18	1	15.90	1	15.85	15.90	0	3,289	0.00%
2022/10/17	3	15.10	0	0.00	15.65	3	3,304	0.09%
2022/10/14	0	0.00	1	15.70	15.70	-1	3,343	-0.03%
2022/10/13	2	15.03	0	0.00	14.70	2	3,378	0.06%
2022/10/12	1	15.75	0	0.00	15.80	1	3,356	0.03%
2022/10/11	1	15.90	2	16.00	15.90	-1	3,361	-0.03%
2022/10/07	0	0.00	2	17.10	17.00	-2	3,350	-0.06%
2022/09/30	7	16.40	4	16.38	16.30	3	3,309	0.09%
2022/09/29	2	15.95	4	15.90	15.90	-2	3,296	-0.06%
2022/09/28	1	16.25	0	0.00	15.40	1	3,298	0.03%
2022/09/27	3	16.05	3	16.20	16.30	0	3,292	0.00%
2022/09/26	1	16.10	1	16.25	15.90	0	3,302	0.00%
2022/09/22	0	0.00	2	17.10	17.50	-2	3,349	-0.06%
2022/09/21	2	17.10	0	0.00	17.10	2	3,337	0.06%
2022/09/20	3	17.40	0	0.00	17.25	3	3,333	0.09%
2022/09/19	11	17.47	0	0.00	17.40	11	3,328	0.33%
2022/09/14	1	17.65	5	17.65	17.75	-4	3,341	-0.12%
2022/09/13	0	0.00	9	17.86	17.85	-9	3,350	-0.27%
2022/09/12	13	17.98	0	0.00	17.75	13	3,389	0.38%
2022/09/08	0	0.00	5	17.78	17.80	-5	3,423	-0.15%
2022/09/07	0	0.00	3	17.15	17.15	-3	3,413	-0.09%
2022/09/06	6	17.30	1	17.40	17.30	5	3,410	0.15%
2022/09/05	17	17.80	0	0.00	17.70	17	3,407	0.50%
2022/08/29	1	18.50	10	18.40	18.30	-9	3,335	-0.27%
2022/08/26	6	19.16	1	19.35	19.10	5	3,304	0.15%
2022/08/23	2	18.45	1	18.40	18.45	1	3,237	0.03%
2022/08/22	0	0.00	1	18.80	18.80	-1	3,290	-0.03%
2022/08/19	3	18.90	1	18.85	18.80	2	3,341	0.06%
2022/08/18	0	0.00	1	18.45	18.50	-1	3,220	-0.03%
2022/08/17	17	18.24	13	18.26	18.25	4	3,128	0.13%
2022/08/16	0	0.00	1	17.60	17.75	-1	2,945	-0.03%
2022/08/12	8	17.10	6	17.16	17.10	2	2,756	0.07%
2022/08/08	15	16.04	1	16.00	16.20	14	2,689	0.52%
2022/08/05	2	16.38	12	16.71	16.25	-10	2,775	-0.36%
2022/08/04	4	15.78	6	16.11	16.20	-2	2,683	-0.07%
2022/08/02	3	15.87	0	0.00	15.90	3	2,634	0.11%
2022/07/29	0	0.00	7	16.31	16.40	-7	2,662	-0.26%
2022/07/28	5	15.88	4	15.89	15.95	1	2,638	0.04%
2022/07/27	1	15.30	2	15.48	15.80	-1	2,603	-0.04%
2022/07/26	1	15.30	1	15.20	15.15	0	2,596	0.00%
2022/07/25	2	15.73	1	15.70	15.60	1	2,603	0.04%
2022/07/22	2	15.85	0	0.00	15.95	2	2,605	0.08%
2022/07/21	0	0.00	2	15.80	15.90	-2	2,630	-0.08%
2022/07/19	0.1	16.75	0	0.00	16.65	0.1	2,564	0.00%
2022/07/18	3	16.40	2	16.35	16.60	1	2,561	0.04%
2022/07/15	2	16.30	0	0.00	16.15	2	2,547	0.08%
2022/07/14	2	15.93	2	15.98	16.10	0	2,543	0.00%
2022/07/13	0	0.00	1	15.80	15.65	-1	2,542	-0.04%
2022/07/12	2	15.35	1	15.25	15.25	1	2,558	0.04%
2022/07/11	3	16.03	4	16.08	16.00	-1	2,575	-0.04%
2022/07/08	3	16.05	4	16.01	16.05	-1	2,580	-0.04%
2022/07/07	2	15.00	5	15.42	15.60	-3	2,571	-0.12%
2022/07/06	6	15.33	2	15.08	15.00	4	2,566	0.16%
2022/07/05	2	15.60	6	15.63	15.70	-4	2,569	-0.16%
2022/07/01	3	15.92	16	15.37	15.30	-13	2,570	-0.51%
2022/06/30	4	16.28	1	16.15	16.05	3	2,536	0.12%
2022/06/28	3	17.13	1	17.25	17.20	2	2,495	0.08%
2022/06/27	0	0.00	3	17.62	17.60	-3	2,499	-0.12%
2022/06/24	0	0.00	1	17.30	17.10	-1	2,488	-0.04%
2022/06/23	2	16.95	1	17.00	16.80	1	2,483	0.04%
2022/06/22	6	17.15	1	17.50	17.00	5	2,467	0.20%
2022/06/17	1	18.15	4	17.95	17.80	-3	2,430	-0.12%
2022/06/16	3	19.30	2	19.28	18.50	1	2,392	0.04%
2022/06/15	1	19.00	1	19.10	19.05	0	2,388	0.00%
2022/06/14	2	19.10	0	0.00	19.05	2	2,404	0.08%
2022/06/13	11	19.20	0	0.00	19.10	11	2,397	0.46%
2022/06/10	1	20.20	1	20.00	20.00	0	2,386	0.00%
2022/06/08	2	20.68	0	0.00	20.55	2	2,376	0.08%
2022/06/06	4	20.85	1	20.85	20.85	3	2,393	0.13%
2022/06/02	1	21.10	0	0.00	21.10	1	2,449	0.04%
2022/06/01	1	21.10	0	0.00	21.05	1	2,476	0.04%
2022/05/31	10	21.30	13	21.35	21.30	-3	2,446	-0.12%
2022/05/30	12	20.92	11	21.14	21.15	1	2,343	0.04%
2022/05/27	15	20.57	12	20.74	20.65	3	2,236	0.13%
2022/05/24	0	0.00	0.1	19.95	19.95	-0.1	2,229	0.00%
2022/05/23	1	20.25	0	0.00	20.25	1	2,221	0.05%
2022/05/20	1	20.50	0	0.00	20.50	1	2,231	0.04%
2022/05/17	1	20.55	1	20.50	20.65	0	2,167	0.00%
2022/05/13	12	20.22	4	20.15	20.10	8	2,068	0.39%
2022/05/12	6	19.67	0	0.00	19.70	6	1,991	0.30%
2022/05/06	0	0.00	11	19.49	20.40	-11	1,947	-0.56%
2022/05/05	0	0.00	1	20.00	19.95	-1	1,911	-0.05%
2022/05/03	0	0.00	12	19.28	19.45	-12	1,971	-0.61%
2022/04/29	1	19.25	1	19.40	19.25	0	2,008	0.00%
2022/04/28	3	18.85	2	18.93	18.75	1	2,024	0.05%
2022/04/27	1	18.70	0	0.00	18.70	1	2,042	0.05%
2022/04/25	12	18.60	5	18.75	18.65	7	2,092	0.33%
2022/04/22	2	19.75	0	0.00	19.70	2	2,090	0.10%
2022/04/20	11	20.13	0	0.00	20.10	11	2,148	0.51%
2022/04/15	0	0.00	0.2	19.85	19.95	-0.2	2,276	-0.01%
2022/04/14	5	20.41	0	0.00	20.40	5	2,340	0.21%
2022/04/11	0	0.00	1	20.45	20.45	-1	2,480	-0.04%
2022/04/08	4	20.95	1	21.10	21.05	3	2,524	0.12%
2022/04/07	5	21.26	7	21.29	21.00	-2	2,695	-0.07%
2022/04/06	4	21.79	2	21.83	21.70	2	2,729	0.07%
2022/04/01	0	0.00	4	22.21	22.30	-4	2,800	-0.14%
2022/03/31	11	22.55	0	0.00	22.45	11	2,905	0.38%
2022/03/30	0	0.00	10	22.75	22.75	-10	3,446	-0.29%
2022/03/28	5	22.60	0	0.00	22.55	5	3,635	0.14%
2022/03/25	13	23.02	2	22.95	22.80	11	3,660	0.30%
2022/03/24	0	0.00	15	22.60	22.80	-15	3,678	-0.41%
2022/03/23	0	0.00	2	22.95	22.80	-2	3,720	-0.05%
2022/03/22	0	0.00	1	22.85	22.95	-1	3,750	-0.03%
2022/03/18	2	22.20	20	22.05	22.50	-18	3,815	-0.47%
2022/03/17	0	0.00	2	21.78	22.05	-2	3,936	-0.05%
2022/03/15	2	21.40	0	0.00	21.20	2	4,129	0.05%
2022/03/10	1	21.90	1	21.80	21.90	0	4,678	0.00%
2022/03/08	6	21.45	10	21.55	20.90	-4	5,123	-0.08%
2022/03/07	5	22.18	2	22.13	22.20	3	5,222	0.06%
2022/03/03	2	23.48	0	0.00	23.35	2	5,345	0.04%
2022/03/02	0	0.00	2	23.30	23.40	-2	5,427	-0.04%
2022/03/01	2	23.13	1	23.10	23.15	1	5,482	0.02%
2022/02/25	3	22.68	6	22.75	22.70	-3	5,533	-0.05%
2022/02/24	2	22.35	0	0.00	22.35	2	5,639	0.04%
2022/02/23	0	0.00	1	23.15	23.20	-1	5,791	-0.02%
2022/02/22	5	23.12	1	23.30	23.05	4	5,874	0.07%
2022/02/21	0	23.65	9	23.48	23.65	-9	5,954	-0.15%
2022/02/17	6	23.79	1	23.85	23.65	5	6,127	0.08%
2022/02/16	1	23.75	3	23.65	23.55	-2	6,238	-0.03%
2022/02/15	5.6	23.38	4	23.31	23.20	1.6	6,357	0.02%
2022/02/14	8	23.11	4	23.15	23.20	4	6,539	0.06%
2022/02/10	0	0.00	1	24.30	24.50	-1	6,711	-0.01%
2022/02/09	1	23.95	2	23.80	24.20	-1	6,795	-0.01%
2022/01/25	10	22.80	0	0.00	22.70	10	7,087	0.14%
2022/01/24	1	23.25	1	23.20	23.10	0	7,187	0.00%
2022/01/21	2	23.88	1	23.95	23.60	1	7,435	0.01%
2022/01/20	0	0.00	2	24.10	24.35	-2	7,539	-0.03%
2022/01/19	4	24.38	0	0.00	24.30	4	7,641	0.05%
2022/01/18	15	24.93	12	24.74	24.65	3	7,734	0.04%
2022/01/17	0.4	24.55	0	0.00	24.60	0.4	7,680	0.01%
2022/01/14	11	23.97	2	23.63	23.90	9	7,718	0.12%
2022/01/12	1	24.00	1	24.20	24.25	0	7,828	0.00%
2022/01/11	2	24.43	12	24.47	24.40	-10	7,860	-0.13%
2022/01/07	9	25.03	1	24.85	24.85	8	7,898	0.10%
2022/01/06	1	25.20	6	25.25	25.65	-5	7,954	-0.06%
2022/01/05	1	25.50	1	25.55	25.40	0	7,983	0.00%
2022/01/04	5	26.00	6	25.90	25.90	-1	7,991	-0.01%
2022/01/03	7	26.06	1	26.20	26.00	6	8,047	0.07%
2021/12/30	19	26.49	11	26.53	26.50	8	8,119	0.10%
2021/12/29	3	26.02	3	25.93	25.90	0	8,022	0.00%
2021/12/28	2	26.20	0	0.00	26.10	2	8,111	0.02%
2021/12/27	7	26.21	11	26.25	26.30	-4	8,177	-0.05%
2021/12/24	18	26.89	6	26.66	26.10	12	8,241	0.15%
2021/12/23	9	25.88	15.2	25.78	26.00	-6.2	7,860	-0.08%
2021/12/22	9	25.01	2	25.10	24.95	7	8,015	0.09%
2021/12/21	4	24.95	1	24.90	24.95	3	8,057	0.04%
2021/12/20	4	25.10	2	25.18	25.00	2	8,097	0.02%
2021/12/17	4	25.20	0	0.00	25.30	4	8,264	0.05%
2021/12/16	2	25.80	8	25.86	25.80	-6	8,364	-0.07%
2021/12/15	3	25.47	3	25.55	25.40	0	8,423	0.00%
2021/12/14	5	25.38	1	25.35	25.30	4	8,502	0.05%
2021/12/13	2	26.53	2	26.75	26.25	0	8,512	0.00%
2021/12/10	1	26.05	1	26.15	25.95	0	8,451	0.00%
2021/12/09	11	26.31	5	26.53	25.95	6	8,501	0.07%
2021/12/08	14	26.73	12	26.65	26.65	2	8,413	0.02%
2021/12/07	0	0.00	24	26.59	26.95	-24	8,399	-0.29%
2021/12/06	4	25.48	12	25.51	25.75	-8	8,303	-0.10%
2021/12/03	4	25.88	6	26.00	25.85	-2	8,521	-0.02%
2021/12/02	15	25.78	17	25.91	25.55	-2	8,803	-0.02%
2021/12/01	11	25.42	4	25.49	25.70	7	9,548	0.07%
2021/11/30	0	0.00	4	24.63	25.00	-4	10,084	-0.04%
2021/11/29	3	23.85	2	23.48	23.80	1	10,567	0.01%
2021/11/26	3	24.08	4.1	24.23	23.80	-1.1	10,922	-0.01%
2021/11/25	10.4	25.04	6.3	24.82	24.65	4.1	11,169	0.04%
2021/11/24	3.1	24.82	10	25.10	25.10	-6.9	11,330	-0.06%
2021/11/23	164	25.15	1	24.85	24.85	163	11,723	1.39%	大買/鉅額交易
2021/11/22	6	25.76	4	25.96	25.70	2	11,838	0.02%
2021/11/19	1	25.20	3	25.55	25.30	-2	12,071	-0.02%
2021/11/18	3	25.47	7	25.54	25.35	-4	12,392	-0.03%
2021/11/17	1	26.00	110	25.80	25.85	-109	12,602	-0.86%	大賣/鉅額交易
2021/11/16	2	25.45	1	26.00	25.50	1	12,816	0.01%
2021/11/15	2	25.75	18	25.91	25.75	-16	13,149	-0.12%
2021/11/12	103	25.50	5	25.90	25.40	98	13,512	0.73%	大買/
2021/11/11	21	26.22	101	25.66	25.90	-80	13,878	-0.58%	大賣/
2021/11/10	5	25.66	9	25.47	25.85	-4	14,082	-0.03%
2021/11/09	61	25.50	60	25.75	25.50	1	14,523	0.01%
2021/11/08	17	25.49	32	25.35	25.30	-15	14,856	-0.10%
2021/11/04	0	0.00	6	25.25	24.85	-6	16,066	-0.04%
2021/11/03	8	24.80	21	24.91	24.80	-13	16,887	-0.08%
2021/11/02	1	24.60	5	25.07	24.60	-4	17,873	-0.02%
2021/11/01	0	0.00	10	25.39	25.20	-10	19,361	-0.05%
2021/10/29	26	24.90	12	24.75	24.80	14	20,593	0.07%
2021/10/28	9	25.20	3	25.12	25.30	6	21,082	0.03%
2021/10/27	12	24.87	8	24.84	24.85	4	23,640	0.02%
2021/10/26	1	24.30	0	0.00	24.20	1	24,613	0.00%
2021/10/25	4	24.46	2	24.75	24.85	2	24,828	0.01%
2021/10/22	1	24.75	2	24.78	24.70	-1	25,269	0.00%
2021/10/21	7	24.59	0	0.00	24.35	7	25,652	0.03%
2021/10/20	0	0.00	1	24.80	24.70	-1	26,475	0.00%
2021/10/19	0	0.00	30	24.25	24.20	-30	27,356	-0.11%
2021/10/15	0	0.00	1	24.20	24.05	-1	28,306	0.00%
2021/10/14	11	23.28	20	23.42	23.35	-9	28,607	-0.03%
2021/10/13	1	23.00	0	0.00	22.90	1	28,736	0.00%
2021/10/12	5	23.66	0	0.00	23.65	5	28,824	0.02%
2021/10/08	1	24.40	1	25.00	24.30	0	28,979	0.00%
2021/10/07	10	24.55	13	24.55	24.50	-3	29,468	-0.01%
2021/10/06	1	23.60	1	23.90	23.35	0	30,035	0.00%
2021/10/05	1	23.80	1	23.90	24.00	0	30,507	0.00%
2021/10/04	5	23.30	6	23.33	23.15	-1	30,659	0.00%
2021/10/01	9	24.42	16	24.03	24.00	-7	31,560	-0.02%
2021/09/30	0	0.00	6	25.14	25.40	-6	31,833	-0.02%
2021/09/29	12	24.93	4	24.51	24.45	8	31,939	0.03%
2021/09/28	0	0.00	9	26.54	26.30	-9	31,987	-0.03%
2021/09/27	1	26.65	32	26.95	26.75	-31	32,062	-0.10%
2021/09/24	9	27.47	10.4	27.50	27.10	-1.4	32,188	0.00%
2021/09/23	19	26.98	61	26.97	27.00	-42	32,151	-0.13%
2021/09/22	12.2	26.08	26	26.03	26.05	-13.8	32,242	-0.04%
2021/09/17	5	26.10	12	26.20	26.90	-7	32,593	-0.02%
2021/09/16	0	0.00	3	26.77	26.50	-3	32,894	-0.01%
2021/09/15	8	26.68	1	26.75	26.55	7	33,411	0.02%
2021/09/14	2	27.05	5	27.38	27.05	-3	33,577	-0.01%
2021/09/13	1	27.35	4	27.40	27.30	-3	33,755	-0.01%
2021/09/10	0.2	27.70	0	0.00	27.85	0.2	33,973	0.00%
2021/09/09	26	27.16	25	27.50	27.95	1	34,599	0.00%
2021/09/08	50	27.15	19	27.02	26.80	31	34,685	0.09%
2021/09/07	22	27.77	16	27.84	27.70	6	34,619	0.02%
2021/09/06	64	29.29	14	29.60	28.90	50	34,423	0.15%
2021/09/03	23	28.50	61	29.04	29.40	-38	33,588	-0.11%
2021/09/02	35	28.38	14	28.12	27.90	21	33,244	0.06%
2021/09/01	35	28.42	23	28.77	29.00	12	33,869	0.04%
2021/08/31	0	0.00	6	27.89	28.45	-6	34,248	-0.02%
2021/08/30	14	27.40	22	27.58	27.60	-8	35,891	-0.02%
2021/08/27	42	27.44	37	27.16	27.00	5	35,986	0.01%
2021/08/26	17	27.05	18	27.06	27.15	-1	35,694	0.00%
2021/08/25	24	26.95	108	27.00	27.15	-84	35,638	-0.24%	大賣/
2021/08/24	47	26.73	32	27.27	26.45	15	35,385	0.04%
2021/08/23	5	26.50	12	26.38	26.85	-7	35,266	-0.02%
2021/08/20	7	25.54	11	25.57	25.45	-4	35,380	-0.01%
2021/08/19	125	25.56	4	25.48	25.20	121	35,169	0.34%	大買/鉅額交易
2021/08/18	37	25.43	99	25.91	27.35	-62	35,150	-0.18%
2021/08/17	38	26.71	28	25.99	25.40	10	34,874	0.03%
2021/08/16	44	27.30	52	27.85	27.25	-8	34,484	-0.02%
2021/08/13	63	28.56	16	28.82	27.55	47	34,199	0.14%
2021/08/12	24	29.32	34	29.27	29.70	-10	33,748	-0.03%
2021/08/11	145	29.16	34	29.55	28.25	111	33,401	0.33%	大買/鉅額交易
2021/08/10	52	29.88	34	29.63	29.80	18	32,830	0.05%
2021/08/09	52	31.24	54	31.63	30.50	-2	32,282	-0.01%
2021/08/06	183	32.13	201	32.24	31.00	-18	31,464	-0.06%	大買/大賣/
2021/08/05	135	31.35	140	31.27	32.45	-5	30,545	-0.02%	大買/大賣/
2021/08/04	133	29.76	189	29.59	30.70	-56	29,210	-0.19%	大買/大賣/
2021/08/03	59	27.79	78	28.05	28.20	-19	28,117	-0.07%
2021/08/02	132	27.14	136	26.97	27.50	-4	27,503	-0.01%	大買/大賣/
2021/07/30	10	26.29	91.6	26.76	27.00	-81.6	25,245	-0.32%
2021/07/29	10	24.34	6	24.47	24.55	4	24,347	0.02%
2021/07/28	23	24.39	3	23.88	24.75	20	24,346	0.08%
2021/07/27	33	24.95	22	24.94	24.40	11	24,156	0.05%
2021/07/26	41	24.76	36	24.87	25.00	5	23,886	0.02%
2021/07/23	31	23.79	59	23.95	24.15	-28	23,118	-0.12%
2021/07/22	52	23.41	11	23.20	23.25	41	22,343	0.18%
2021/07/21	14	22.65	6	23.06	22.25	8	21,957	0.04%
2021/07/20	17	22.89	16	22.52	22.85	1	22,620	0.00%
2021/07/19	12	22.75	20	22.85	22.90	-8	22,383	-0.04%
2021/07/16	2	22.23	15	22.54	22.55	-13	22,393	-0.06%
2021/07/15	2	21.85	8.4	22.01	22.45	-6.4	22,426	-0.03%
2021/07/14	34	22.52	15.1	22.45	22.05	19	22,276	0.09%
2021/07/13	45	22.87	46	23.07	21.90	-1	21,952	0.00%
2021/07/12	34	22.52	23.6	22.50	22.55	10.4	21,901	0.05%
2021/07/09	11	21.35	2	21.33	21.25	9	21,430	0.04%
2021/07/08	20	22.40	147.7	22.29	22.10	-127.7	21,306	-0.60%	大賣/鉅額交易
2021/07/07	12	21.59	18	21.55	21.60	-6	20,705	-0.03%
2021/07/06	11	21.30	2	21.50	21.10	9	20,428	0.04%
2021/07/05	9	21.17	15	21.42	21.40	-6	20,435	-0.03%
2021/07/02	6	20.81	6	20.71	20.75	0	20,243	0.00%
2021/07/01	3	20.28	9	20.42	20.05	-6	20,198	-0.03%
2021/06/30	51	20.79	37	20.77	20.65	14	20,123	0.07%
2021/06/29	10	20.84	2	20.85	20.80	8	20,050	0.04%
2021/06/28	27	21.29	7	21.26	21.50	20	19,872	0.10%
2021/06/25	13	21.57	19	21.45	21.20	-6	19,575	-0.03%
2021/06/24	35	21.63	1	21.70	21.90	34	19,586	0.17%
2021/06/23	0	0.00	5	21.35	21.20	-5	19,012	-0.03%
2021/06/22	3	21.25	6	20.97	20.85	-3	18,815	-0.02%
2021/06/21	9	21.14	6	20.92	21.10	3	18,556	0.02%
2021/06/18	32	21.16	28	21.35	21.15	4	18,306	0.02%
2021/06/17	6	20.46	21	20.28	20.70	-15	17,562	-0.09%
2021/06/16	0	0.00	3	20.02	19.55	-3	17,265	-0.02%
2021/06/15	2	20.35	15	20.32	20.30	-13	17,185	-0.08%
2021/06/11	2	20.20	8	20.11	20.25	-6	17,056	-0.04%
2021/06/10	8	20.13	32	20.08	20.05	-24	16,827	-0.14%
2021/06/09	48	21.14	47	20.78	20.25	1	16,598	0.01%
2021/06/08	2	20.10	8	19.79	20.00	-6	15,448	-0.04%
2021/06/07	85	19.57	54	19.80	19.10	31	14,704	0.21%
2021/06/04	14	18.68	12	18.69	18.85	2	12,765	0.02%
2021/06/03	4	18.25	3	18.27	18.55	1	12,534	0.01%
2021/06/02	3	18.25	0	0.00	18.30	3	12,459	0.02%
2021/06/01	2	18.20	15	18.38	18.15	-13	12,309	-0.11%
2021/05/31	1	18.20	2	18.05	18.10	-1	12,215	-0.01%
2021/05/28	2	17.50	3	17.78	17.90	-1	12,079	-0.01%
2021/05/27	6	17.22	0	0.00	17.40	6	11,834	0.05%
2021/05/26	33	17.38	16	17.24	17.45	17	12,021	0.14%
2021/05/25	1	16.90	1	17.00	16.90	0	11,871	0.00%
2021/05/24	0	0.00	1	16.25	16.20	-1	11,893	-0.01%
2021/05/20	0	0.00	2	15.70	15.45	-2	12,375	-0.02%
2021/05/18	0	0.00	12	14.32	14.85	-12	12,710	-0.09%
2021/05/17	13	13.67	7	14.05	13.50	6	12,766	0.05%
2021/05/14	14	15.06	14	14.95	15.00	0	12,651	0.00%
2021/05/13	6	14.58	3	14.85	14.95	3	12,573	0.02%
2021/05/12	17	16.01	0	0.00	15.35	17	12,516	0.14%
2021/05/11	2	17.00	1	16.80	16.80	1	12,440	0.01%
2021/05/07	1	18.50	8.2	18.36	18.50	-7.2	12,300	-0.06%
2021/05/06	6	17.56	3	17.40	17.35	3	12,033	0.02%
2021/05/05	12	18.12	1.4	17.32	17.20	10.6	11,972	0.09%
2021/05/04	5	16.36	1	16.70	17.95	4	11,738	0.03%
2021/05/03	5	17.71	37	17.73	17.45	-32	11,586	-0.28%
2021/04/29	1	18.05	18	18.34	18.35	-17	11,555	-0.15%
2021/04/28	19	18.54	11	18.58	18.60	8	11,575	0.07%
2021/04/27	0	0.00	18	18.31	18.70	-18	11,956	-0.15%
2021/04/26	57	18.60	36	18.70	18.35	21	11,894	0.18%
2021/04/23	1	17.50	6	17.63	17.90	-5	10,913	-0.05%
2021/04/22	1	18.20	3	17.70	17.70	-2	10,871	-0.02%
2021/04/21	0	0.00	1.5	18.22	18.15	-1.5	10,717	-0.01%
2021/04/20	2	17.70	0	0.00	17.80	2	10,607	0.02%
2021/04/19	20	17.72	8	17.74	17.90	12	10,772	0.11%
2021/04/16	12	18.15	1	18.50	18.30	11	10,727	0.10%
2021/04/15	0	0.00	2	17.60	17.60	-2	10,181	-0.02%
2021/04/14	10	16.65	2	16.85	17.20	8	10,212	0.08%
2021/04/13	20	17.75	2.2	18.45	17.25	17.9	10,776	0.17%
2021/04/12	0	0.00	11	17.75	17.70	-11	10,629	-0.10%
2021/04/09	6	17.48	0.7	17.35	17.45	5.3	10,559	0.05%
2021/04/08	0	0.00	4	17.08	17.10	-4	10,354	-0.04%
2021/04/07	5	16.80	5	16.87	17.05	0	10,264	0.00%
2021/04/06	2	16.75	6	16.86	16.90	-4	10,321	-0.04%
2021/03/30	25	16.87	0	0.00	16.85	25	10,614	0.24%
2021/03/29	2	16.85	38.4	17.05	17.30	-36.4	10,541	-0.35%
2021/03/26	0	16.10	1	16.15	16.20	-1	10,275	-0.01%
2021/03/25	0	16.30	0	0.00	16.10	0	10,421	0.00%
2021/03/24	5	16.30	0	0.00	16.30	5	10,583	0.05%
2021/03/23	20	16.50	2	16.65	16.30	18	10,945	0.16%
2021/03/22	10	16.20	10	16.50	16.55	0	10,920	0.00%
2021/03/18	2	16.60	20	16.45	16.35	-18	10,952	-0.16%
2021/03/16	20	16.30	1	16.30	16.20	19	10,972	0.17%
2021/03/15	5	16.45	32	16.58	16.40	-27	11,028	-0.24%
2021/03/12	11	16.20	0	0.00	16.20	11	11,001	0.10%
2021/03/11	15	16.12	0	0.00	16.45	15	11,198	0.13%
2021/03/10	11	16.00	1	16.05	16.05	10	11,412	0.09%
2021/03/09	9	15.87	5	16.00	16.15	4	11,809	0.03%
2021/03/08	6	16.28	2	16.35	16.15	4	12,319	0.03%
2021/03/05	2	16.60	5	16.70	16.60	-3	12,402	-0.02%
2021/03/04	62	16.90	20	17.30	16.90	42	12,551	0.33%
2021/03/03	5	16.65	5	17.00	17.15	0	12,544	0.00%
2021/03/02	50	18.00	0	0.00	17.25	50	12,463	0.40%
2021/02/26	0	0.00	15	17.68	17.85	-15	12,353	-0.12%
2021/02/25	0	0.00	22	17.38	17.40	-22	12,371	-0.18%
2021/02/24	27	17.07	15	17.40	16.60	12	12,317	0.10%
2021/02/23	11	17.66	0	0.00	17.35	11	12,135	0.09%
2021/02/22	3	17.53	15	17.66	17.85	-12	11,991	-0.10%
2021/02/19	1	17.00	13	16.55	16.90	-12	11,580	-0.10%
2021/02/18	2	16.05	1	16.00	16.10	1	11,194	0.01%
2021/02/17	0	0.00	1	16.15	16.15	-1	11,239	-0.01%
2021/02/02	3	15.15	11	15.50	15.55	-8	11,050	-0.07%
2021/02/01	2	14.85	8	14.79	14.80	-6	10,866	-0.06%
2021/01/29	0	0.00	5	15.35	14.75	-5	10,852	-0.05%
2021/01/28	16	14.65	15	14.98	15.15	1	10,602	0.01%
2021/01/27	1	15.55	1	15.40	15.40	0	10,447	0.00%
2021/01/25	8	15.85	8	16.10	16.10	0	10,241	0.00%
2021/01/22	1	16.00	0.4	16.35	16.45	0.6	10,108	0.01%
2021/01/21	10	16.10	10	16.43	16.05	0	9,980	0.00%
2021/01/20	8	16.56	0	0.00	16.45	8	9,854	0.08%
2021/01/19	10	16.28	23	16.25	16.40	-13	9,414	-0.14%
2021/01/18	8	15.56	0	0.00	15.80	8	9,220	0.09%
2021/01/15	6	16.02	11	16.02	15.75	-5	9,153	-0.05%
2021/01/13	0	0.00	5	16.05	16.05	-5	8,970	-0.06%
2021/01/12	10	16.23	15	15.70	15.80	-5	8,918	-0.06%
2021/01/11	0.3	15.95	15	15.97	16.05	-14.7	8,857	-0.17%
2021/01/08	20	15.58	15	15.72	15.55	5	8,787	0.06%
2021/01/07	0	0.00	2	16.10	15.85	-2	8,952	-0.02%
2021/01/06	34	16.72	35	17.05	15.80	-1	8,913	-0.01%
2021/01/05	8	15.97	30	16.04	16.10	-22	8,190	-0.27%
2021/01/04	1	14.95	2	15.05	15.35	-1	7,915	-0.01%
2020/12/31	12	15.24	10	15.00	15.05	2	7,850	0.03%
2020/12/30	8	15.15	8	15.35	15.25	0	7,787	0.00%
2020/12/29	23	15.67	7	15.77	15.50	16	7,718	0.21%
2020/12/28	31	15.72	34	15.74	15.95	-3	7,597	-0.04%
2020/12/25	3	14.90	1	15.00	14.90	2	7,158	0.03%
2020/12/23	0	0.00	2	14.83	15.00	-2	7,040	-0.03%
2020/12/22	6	14.99	0	0.00	14.60	6	7,008	0.09%
2020/12/21	3	15.08	0	0.00	15.15	3	6,900	0.04%
2020/12/18	5	14.90	4	15.05	15.05	1	6,758	0.01%
2020/12/17	0	0.00	28	14.96	14.85	-28	6,558	-0.43%
2020/12/16	0	0.00	13	14.31	14.35	-13	6,199	-0.21%
2020/12/14	0	0.00	2	14.45	14.40	-2	6,155	-0.03%
2020/12/11	0	0.00	3	14.20	14.15	-3	6,124	-0.05%
2020/12/09	2	14.75	6	14.72	14.70	-4	6,031	-0.07%
2020/12/08	0	0.00	0.4	14.55	14.65	-0.4	5,970	-0.01%
2020/12/07	4	14.80	8	14.76	14.85	-4	5,900	-0.07%
2020/12/04	3	14.50	1	14.60	14.65	2	5,694	0.04%
2020/12/03	22	14.56	3	14.33	14.25	19	5,445	0.35%
2020/12/02	11	14.71	12.9	15.00	15.00	-1.9	5,057	-0.04%
2020/12/01	4	13.50	0	0.00	13.65	4	4,509	0.09%
2020/11/30	0	0.00	4	13.35	13.20	-4	4,363	-0.09%
2020/11/27	2	12.90	0	0.00	12.95	2	4,207	0.05%
2020/11/26	0	0.00	7	12.66	12.80	-7	4,154	-0.17%
2020/11/25	0	0.00	20	12.75	12.60	-20	4,120	-0.49%
2020/11/24	22	12.81	2	12.70	12.60	20	4,073	0.49%
2020/11/23	6	12.80	0	0.00	12.35	6	3,774	0.16%
2020/11/20	0	0.00	2	12.05	12.15	-2	3,602	-0.06%
2020/11/19	0	0.00	18	11.98	11.80	-18	3,577	-0.50%
2020/11/18	0	0.00	4	11.75	11.90	-4	3,522	-0.11%
2020/11/16	3	11.60	5	11.70	11.75	-2	3,527	-0.06%
2020/11/11	5	11.20	0	0.00	11.25	5	3,428	0.15%
2020/11/10	6.1	11.45	0	0.00	11.45	6.1	3,445	0.18%
2020/11/04	0	0.00	1	11.20	11.05	-1	3,423	-0.03%
2020/11/03	1	11.15	0	0.00	11.10	1	3,426	0.03%
2020/10/29	2	11.20	3	11.30	11.20	-1	3,513	-0.03%
2020/10/28	7	11.29	10	11.30	11.35	-3	3,543	-0.08%
2020/10/27	11	11.60	6	11.63	11.50	5	3,574	0.14%
2020/10/26	2	11.30	0	0.00	11.30	2	3,471	0.06%
2020/10/23	6	11.38	2	11.45	11.45	4	3,468	0.12%
2020/10/22	1	11.30	9	11.24	11.30	-8	3,503	-0.23%
2020/10/21	22	11.60	1	11.45	11.45	21	3,539	0.59%
2020/10/20	2	11.60	0	0.00	11.55	2	3,569	0.06%
2020/10/19	9	11.65	0	0.00	11.60	9	3,593	0.25%
2020/10/16	0	0.00	13	11.94	11.80	-13	3,484	-0.37%
2020/10/15	8	11.81	27	11.43	11.95	-19	3,391	-0.56%
2020/10/14	1	11.00	5	11.15	11.00	-4	3,170	-0.13%
2020/10/12	11	10.85	1	10.90	10.80	10	3,204	0.31%
2020/10/08	1	11.00	2	10.95	10.95	-1	3,241	-0.03%
2020/10/07	0	0.00	1	10.75	10.75	-1	3,281	-0.03%
2020/10/05	0	0.00	6	10.50	10.60	-6	3,403	-0.18%
2020/09/30	5	10.00	0	0.00	10.20	5	3,412	0.15%
2020/09/29	1	10.25	0	0.00	10.20	1	3,442	0.03%
2020/09/25	7	10.09	0	0.00	10.15	7	3,570	0.20%
2020/09/24	10	10.53	0	0.00	10.50	10	3,693	0.27%
2020/09/23	5	10.70	0	0.00	10.75	5	3,775	0.13%
2020/09/22	10	10.95	0	0.00	10.95	10	3,808	0.26%
2020/09/21	1	11.25	0	0.00	11.10	1	3,798	0.03%
2020/09/16	10	11.08	1	11.10	11.00	9	3,812	0.24%
2020/09/10	5	10.70	0	0.00	10.85	5	3,997	0.13%
2020/09/09	5	10.60	0	0.00	10.70	5	4,041	0.12%
2020/09/08	0	0.00	1	10.70	10.65	-1	4,023	-0.02%
2020/09/04	1	10.70	1	10.60	10.80	0	4,056	0.00%
2020/09/03	5	10.80	1	10.95	10.80	4	4,033	0.10%
2020/09/02	2	10.90	0	0.00	10.75	2	4,055	0.05%
2020/08/28	5	11.00	1	11.05	11.00	4	4,186	0.10%
2020/08/26	1	11.20	0	0.00	11.30	1	4,217	0.02%
2020/08/25	0	0.00	1	11.05	11.15	-1	4,282	-0.02%
2020/08/24	1	10.80	0	0.00	10.75	1	4,292	0.02%
2020/08/21	1	10.65	0	0.00	10.75	1	4,367	0.02%
2020/08/20	6	10.70	2	10.65	10.55	4	4,367	0.09%
2020/08/19	1	11.25	0	0.00	11.20	1	4,326	0.02%
2020/08/17	0	0.00	6	11.57	11.55	-6	4,323	-0.14%
2020/08/14	6	11.12	0	0.00	11.45	6	4,338	0.14%
2020/08/13	5	11.40	0	0.00	11.35	5	4,304	0.12%
2020/08/06	0	0.00	10	12.00	11.85	-10	4,269	-0.23%
2020/08/03	0	0.00	6	11.98	11.95	-6	4,607	-0.13%
2020/07/30	0	0.00	5	11.50	11.55	-5	4,597	-0.11%
2020/07/29	1	11.10	1	11.20	11.30	0	4,619	0.00%
2020/07/27	15	11.28	0	0.00	11.25	15	4,693	0.32%
2020/07/24	11	11.55	0	0.00	11.55	11	4,802	0.23%
2020/07/23	10	12.20	0	0.00	11.95	10	4,778	0.21%
2020/07/22	0	0.00	1	11.85	11.95	-1	4,783	-0.02%
2020/07/20	1	11.50	0	0.00	11.55	1	5,041	0.02%
2020/07/16	0	0.00	15.3	11.90	11.95	-15.3	5,049	-0.30%
2020/07/14	6	11.87	1	11.70	11.75	5	5,139	0.10%
2020/07/08	5	12.30	0	0.00	12.25	5	5,141	0.10%
2020/07/07	1	12.30	0	0.00	12.25	1	5,105	0.02%
2020/07/06	0	0.00	1	12.45	12.50	-1	5,096	-0.02%
2020/07/03	2	12.75	2	12.73	12.65	0	5,081	0.00%
2020/07/02	11	12.22	0	0.00	12.25	11	4,998	0.22%
2020/06/22	15	11.97	6	11.85	11.90	9	5,021	0.18%
2020/06/19	6	12.12	1	12.00	11.90	5	5,021	0.10%
2020/06/16	1	11.65	0	0.00	11.80	1	4,799	0.02%
2020/06/12	1	11.20	2	11.25	11.40	-1	4,819	-0.02%
2020/06/11	1	11.70	0	0.00	11.70	1	4,832	0.02%
2020/06/09	0	0.00	10	12.20	12.10	-10	4,890	-0.20%
2020/06/08	0	0.00	1	12.45	12.20	-1	4,926	-0.02%
2020/06/05	1	12.25	0	0.00	12.30	1	4,906	0.02%
2020/06/04	0	0.00	3.9	12.03	12.05	-3.9	4,873	-0.08%
2020/06/03	0	0.00	11	12.10	12.10	-11	4,815	-0.23%
2020/06/02	2.3	12.13	0	0.00	12.00	2.3	4,804	0.05%
2020/06/01	1	12.20	0	0.00	12.10	1	4,924	0.02%
2020/05/27	0	0.00	20	11.60	11.75	-20	4,777	-0.42%
2020/05/26	0	0.00	22	11.70	11.70	-22	4,782	-0.46%
2020/05/22	22	11.45	2	11.40	11.55	20	4,804	0.42%
2020/05/19	0	0.00	0.1	11.25	11.30	-0.1	4,741	0.00%
2020/05/18	2.5	11.25	0	0.00	11.30	2.5	4,741	0.05%
2020/05/15	1	11.50	1	11.55	11.50	0	4,732	0.00%
2020/05/14	3	11.83	1	11.80	11.70	2	4,704	0.04%
2020/05/12	3	12.13	0	0.00	12.15	3	4,672	0.06%
2020/05/11	1	12.40	12	12.41	12.40	-11	4,636	-0.24%
2020/05/08	12	12.51	3	12.75	12.60	9	4,567	0.20%
2020/05/07	0	0.00	5	11.75	12.00	-5	4,307	-0.12%
2020/05/06	2	11.80	4	11.89	11.75	-2	4,292	-0.05%
2020/05/05	1	12.00	1	11.90	11.95	0	4,264	0.00%
2020/04/29	11	12.35	6	12.38	12.25	5	4,229	0.12%
2020/04/28	0	0.00	1	11.90	11.90	-1	4,133	-0.02%
2020/04/24	1	12.05	0	0.00	11.90	1	4,223	0.02%
2020/04/23	5	11.56	20	11.91	12.25	-15	4,130	-0.36%
2020/04/22	6	11.02	2	10.90	11.15	4	3,913	0.10%
2020/04/20	4	11.40	2	11.45	11.45	2	3,862	0.05%
2020/04/17	1	11.90	2	11.53	11.35	-1	3,884	-0.03%
2020/04/16	3	11.15	1	11.15	11.30	2	3,743	0.05%
2020/04/15	2	10.50	0	0.00	10.80	2	3,609	0.06%
2020/04/14	0	0.00	0.5	10.30	10.30	-0.5	3,605	-0.01%
2020/04/13	0	0.00	3	10.10	10.05	-3	3,592	-0.08%
2020/04/09	1	10.80	1	10.45	10.35	0	3,620	0.00%
2020/04/08	0	0.00	6	10.33	10.50	-6	3,707	-0.16%
2020/04/07	5.5	10.20	0	0.00	10.25	5.5	3,657	0.15%
2020/04/06	0	0.00	3	9.83	9.84	-3	3,575	-0.08%
2020/04/01	2	9.65	3	9.64	9.80	-1	3,564	-0.03%
2020/03/31	5	9.89	0	0.00	9.69	5	3,542	0.14%
2020/03/26	1	9.56	1	9.47	9.53	0	3,439	0.00%
2020/03/25	1	9.45	8	9.46	9.56	-7	3,470	-0.20%
2020/03/23	20	8.61	0	0.00	8.34	20	3,406	0.59%
2020/03/20	0	0.00	1	8.76	8.81	-1	3,384	-0.03%
2020/03/19	2	8.01	0	0.00	8.01	2	3,359	0.06%
2020/03/18	0	0.00	1	9.07	8.90	-1	3,326	-0.03%
2020/03/17	1	9.16	0	0.00	8.90	1	3,297	0.03%
2020/03/16	0	0.00	1	10.05	9.82	-1	3,292	-0.03%
2020/03/13	1	10.15	12	10.09	10.20	-11	3,247	-0.34%
2020/03/12	5	11.54	0	0.00	11.15	5	3,170	0.16%
2020/03/11	1	12.40	2	12.20	12.15	-1	3,241	-0.03%
2020/03/10	1	12.25	0	0.00	12.35	1	3,230	0.03%
2020/03/09	3	12.75	0	0.00	12.35	3	3,264	0.09%
2020/03/06	1	13.25	0	0.00	13.30	1	3,237	0.03%
2020/03/05	13	13.36	7	13.53	13.40	6	3,257	0.18%
2020/03/02	5	12.80	1	12.55	12.75	4	3,202	0.12%
2020/02/26	2	13.00	0	0.00	13.15	2	3,173	0.06%
2020/02/25	1	12.75	1	12.85	13.00	0	3,114	0.00%
2020/02/24	2	12.85	0	0.00	12.95	2	3,111	0.06%
2020/02/18	1	13.10	1	13.05	13.05	0	3,342	0.00%
2020/02/13	0	0.00	1	13.30	13.30	-1	3,428	-0.03%
2020/02/12	1	13.40	0	0.00	13.40	1	3,476	0.03%
2020/02/11	0	0.00	1	13.20	13.20	-1	3,486	-0.03%
2020/02/10	1	13.10	3	13.10	13.15	-2	3,529	-0.06%
2020/02/07	2	13.25	1	13.30	13.25	1	3,620	0.03%
2020/02/06	5	13.45	0	0.00	13.50	5	3,653	0.14%
2020/02/05	2	13.28	1	13.10	13.40	1	3,642	0.03%
2020/02/03	9	12.16	11	12.16	12.25	-2	3,550	-0.06%
2020/01/31	6	12.90	11	13.20	13.10	-5	3,493	-0.14%
2020/01/30	12	13.58	0	0.00	13.50	12	3,452	0.35%
2020/01/20	5	15.41	0	0.00	14.95	5	3,383	0.15%
2020/01/17	0	0.00	1	15.15	15.35	-1	3,311	-0.03%
2020/01/16	0	0.00	228	15.20	15.20	-228	3,301	-6.91%	大賣/鉅額交易
2020/01/14	0	0.00	77	15.20	15.00	-77	3,276	-2.35%
2020/01/13	4	14.98	7	15.16	15.30	-3	3,257	-0.09%
2020/01/10	10	15.05	1	15.10	14.85	9	3,281	0.27%
2020/01/08	13	14.75	1	14.85	14.75	12	3,299	0.36%
2020/01/07	11	14.65	1	14.65	14.60	10	3,265	0.31%
2020/01/06	3	14.90	0	0.00	14.75	3	3,359	0.09%
2020/01/03	1	15.00	0	0.00	15.00	1	3,601	0.03%
2020/01/02	1	15.25	3	15.45	15.25	-2	3,583	-0.06%
2019/12/31	102	14.85	0	0.00	14.85	102	3,471	2.94%	大買/鉅額交易
2019/12/30	204	14.95	6	15.03	14.85	198	3,496	5.66%	大買/鉅額交易
2019/12/26	2	15.10	0	0.00	15.10	2	3,525	0.06%
2019/12/24	4	15.30	0	0.00	15.30	4	3,692	0.11%
2019/12/23	0	0.00	2	15.30	15.25	-2	3,724	-0.05%
2019/12/20	1	15.30	35	15.35	15.20	-34	3,719	-0.91%
2019/12/19	35	14.85	0	0.00	14.95	35	3,789	0.92%
2019/12/18	0	0.00	1	14.90	14.90	-1	3,895	-0.03%
2019/12/17	20	15.15	2	15.13	15.10	18	3,949	0.46%
2019/12/16	1	14.75	7	14.99	15.10	-6	3,997	-0.15%
2019/12/10	1	15.05	0	0.00	15.10	1	4,584	0.02%
2019/12/09	0	0.00	27	15.17	15.10	-27	4,619	-0.58%
2019/12/06	21	15.29	1	15.25	15.20	20	4,706	0.42%
2019/12/05	1	15.95	2	16.00	15.95	-1	4,587	-0.02%
2019/12/04	1	15.80	0	0.00	15.80	1	4,646	0.02%
2019/12/03	0	0.00	3	15.80	15.95	-3	4,633	-0.06%
2019/12/02	6	15.28	0	0.00	15.30	6	4,675	0.13%
2019/11/28	0	0.00	1	16.05	16.05	-1	4,861	-0.02%
2019/11/27	0	0.00	263	16.03	16.10	-263	5,212	-5.05%	大賣/鉅額交易
2019/11/26	1	15.90	10	15.95	15.75	-9	5,583	-0.16%
2019/11/22	0	0.00	1	15.85	15.85	-1	5,919	-0.02%
2019/11/21	0	0.00	1	15.85	15.90	-1	6,097	-0.02%
2019/11/20	6	15.76	0	0.00	15.90	6	6,359	0.09%
2019/11/19	7	16.19	0	0.00	16.00	7	6,519	0.11%
2019/11/18	6	15.48	13	15.42	15.75	-7	6,606	-0.11%
2019/11/15	11	15.28	12	15.28	15.30	-1	6,786	-0.01%
2019/11/13	22	15.29	1	15.20	15.10	21	7,387	0.28%
2019/11/12	1	14.80	0	0.00	14.65	1	7,575	0.01%
2019/11/08	10	15.20	0	0.00	15.20	10	7,774	0.13%
2019/11/07	158	15.07	21	15.05	15.45	137	7,983	1.72%	大買/鉅額交易
2019/11/06	102	15.15	2	15.08	15.25	100	8,107	1.23%	大買/
2019/11/05	8	15.98	0	0.00	16.05	8	8,027	0.10%
2019/10/31	0	0.00	11	16.25	16.40	-11	8,334	-0.13%
2019/10/29	0	0.00	4	16.05	16.15	-4	8,328	-0.05%
2019/10/25	1	16.45	10	16.40	16.50	-9	8,429	-0.11%
2019/10/24	2	16.20	0	0.00	16.35	2	8,454	0.02%
2019/10/23	0	0.00	10	16.20	16.15	-10	8,615	-0.12%
2019/10/18	0	0.00	14	16.26	16.05	-14	8,739	-0.16%
2019/10/17	5	16.00	11	16.04	15.95	-6	8,777	-0.07%
2019/10/16	2	16.10	0	0.00	15.95	2	8,778	0.02%
2019/10/15	0	0.00	12	16.16	16.20	-12	8,782	-0.14%
2019/10/14	3	16.10	3	16.15	15.95	0	8,814	0.00%
2019/10/09	16	16.24	8	16.12	16.00	8	8,838	0.09%
2019/10/08	4	17.40	5	17.40	17.30	-1	8,714	-0.01%
2019/10/07	1	17.55	0	0.00	17.45	1	8,875	0.01%
2019/10/04	0	0.00	1	17.65	17.55	-1	8,956	-0.01%
2019/10/03	0	0.00	3	17.60	17.80	-3	9,111	-0.03%
2019/10/02	0	0.00	2	17.50	17.45	-2	9,082	-0.02%
2019/10/01	5	17.37	1	17.40	17.35	4	9,072	0.04%
2019/09/27	11	17.58	1	17.50	17.40	10	9,028	0.11%
2019/09/26	5.7	18.00	20	18.08	18.00	-14.3	8,932	-0.16%
2019/09/25	3	18.25	0	0.00	18.15	3	8,918	0.03%
2019/09/24	16	18.58	11	18.63	18.30	5	8,980	0.06%
2019/09/23	18	18.50	39	18.37	18.75	-21	8,829	-0.24%
2019/09/20	8	18.34	2	18.35	18.30	6	8,741	0.07%
2019/09/19	2	18.60	1	18.60	18.45	1	8,677	0.01%
2019/09/18	27	18.83	23	18.83	18.55	4	8,635	0.05%
2019/09/17	25	18.41	26	18.51	18.65	-1	8,533	-0.01%
2019/09/16	4	18.31	2	18.20	18.20	2	8,473	0.02%
2019/09/12	57	18.89	16	19.00	18.65	41	8,453	0.48%
2019/09/11	1	18.10	0	0.00	18.25	1	8,047	0.01%
2019/09/10	11	18.24	0	0.00	18.00	11	8,001	0.14%
2019/09/06	5	18.40	4	18.43	18.30	1	7,857	0.01%
2019/09/05	2	18.20	0	0.00	18.20	2	7,801	0.03%
2019/09/04	2	18.15	2	18.35	18.20	0	7,761	0.00%
2019/09/03	12	18.20	0	0.00	18.10	12	7,700	0.16%
2019/09/02	25	18.34	1	18.55	18.35	24	7,654	0.31%
2019/08/30	14	19.03	3	18.62	18.55	11	7,474	0.15%
2019/08/29	9	18.75	37	18.79	19.00	-28	7,108	-0.39%
2019/08/28	28	17.96	4	17.85	17.75	24	6,666	0.36%
2019/08/27	10	18.45	9	18.49	18.30	1	6,461	0.02%
2019/08/26	47	18.11	8	18.02	18.20	39	6,306	0.62%
2019/08/23	8	18.45	5	18.49	18.45	3	6,118	0.05%
2019/08/22	11	18.19	14	18.06	18.15	-3	5,847	-0.05%
2019/08/21	6	17.80	13	17.91	17.95	-7	5,674	-0.12%
2019/08/20	25	17.85	15	17.77	17.65	10	5,477	0.18%
2019/08/19	30	17.78	23	17.80	17.80	7	5,252	0.13%
2019/08/16	8	17.20	0	0.00	16.95	8	4,986	0.16%
2019/08/15	10	16.93	6	16.84	17.00	4	4,869	0.08%
2019/08/14	7	16.86	2	16.90	16.85	5	4,660	0.11%
2019/08/13	0	0.00	16	16.50	16.50	-16	4,530	-0.35%
2019/08/12	7	16.34	2	16.53	16.25	5	4,451	0.11%
2019/08/08	3	15.90	10	16.10	16.20	-7	4,229	-0.17%
2019/08/07	1	15.50	6	15.58	15.70	-5	4,119	-0.12%
2019/08/06	16	15.37	0	0.00	15.25	16	4,157	0.38%
2019/08/05	1	16.45	7	16.21	15.55	-6	4,153	-0.14%
2019/08/02	1	16.10	5	15.80	15.90	-4	4,055	-0.10%
2019/08/01	1	15.55	0	0.00	15.55	1	3,981	0.03%
2019/07/31	2	15.50	0	0.00	15.55	2	3,983	0.05%
2019/07/30	11	15.59	0	0.00	15.60	11	3,978	0.28%
2019/07/29	4	16.03	2	16.05	16.10	2	3,930	0.05%
2019/07/26	2	15.83	0	0.00	15.90	2	3,855	0.05%
2019/07/25	0	0.00	5	15.89	15.70	-5	3,794	-0.13%
2019/07/24	10	15.65	0	0.00	15.65	10	3,630	0.28%
2019/07/23	2	15.55	2	15.75	15.35	0	3,598	0.00%
2019/07/19	1	15.40	1	15.60	15.60	0	3,657	0.00%
2019/07/18	5	15.25	0	0.00	15.15	5	3,589	0.14%
2019/07/17	1	15.40	1	15.35	15.35	0	3,608	0.00%
2019/07/16	3	15.48	4	15.55	15.50	-1	3,690	-0.03%
2019/07/15	13	15.74	28	15.86	15.55	-15	3,692	-0.41%
2019/07/12	3	15.50	6	15.55	15.50	-3	3,659	-0.08%
2019/07/11	4	15.23	17	15.22	15.35	-13	3,594	-0.36%
2019/07/10	18	14.97	21	14.95	14.85	-3	3,475	-0.09%
2019/07/09	56	14.80	37	14.74	14.90	19	3,498	0.54%
2019/07/08	0	0.00	8	14.55	14.45	-8	3,582	-0.22%
2019/07/05	1	14.40	0	0.00	14.40	1	3,769	0.03%
2019/07/04	4	14.43	1	14.60	14.40	3	4,030	0.07%
2019/07/02	10.2	14.56	0	0.00	14.65	10.2	4,427	0.23%
2019/07/01	10	14.75	8	14.63	14.90	2	4,471	0.04%
2019/06/28	2	14.30	3	14.48	14.30	-1	4,444	-0.02%
2019/06/27	2	14.30	0	0.00	14.20	2	4,598	0.04%
2019/06/25	1	14.20	5	14.25	14.25	-4	4,946	-0.08%
2019/06/24	2	14.40	0	0.00	14.45	2	5,069	0.04%
2019/06/21	9	14.54	1	14.45	14.40	8	5,351	0.15%
2019/06/20	10	14.84	12	14.71	14.90	-2	5,540	-0.04%
2019/06/19	1	14.45	0	0.00	14.45	1	5,482	0.02%
2019/06/14	2	14.40	0	0.00	14.25	2	5,570	0.04%
2019/06/13	6	14.50	2	14.70	14.40	4	5,681	0.07%
2019/06/12	0	0.00	1	14.45	14.45	-1	5,964	-0.02%
2019/06/10	0	0.00	2	14.80	14.80	-2	6,101	-0.03%
2019/06/05	1	14.70	0	0.00	14.60	1	6,376	0.02%
2019/06/04	0	0.00	2	14.60	14.60	-2	6,367	-0.03%
2019/06/03	0	0.00	2	14.45	14.50	-2	6,384	-0.03%
2019/05/30	0	0.00	1	14.45	14.45	-1	6,394	-0.02%
2019/05/28	0	0.00	2	14.38	14.40	-2	6,444	-0.03%
2019/05/24	0	0.00	5	14.05	14.00	-5	6,604	-0.08%
2019/05/23	1.7	14.02	0	0.00	13.85	1.7	6,603	0.03%
2019/05/22	0	0.00	21	14.19	14.20	-21	6,318	-0.33%
2019/05/21	10	13.70	10	13.85	13.80	0	6,356	0.00%
2019/05/20	1	13.35	2	13.30	13.30	-1	6,351	-0.02%
2019/05/17	10	14.15	0	0.00	13.60	10	6,368	0.16%
2019/05/15	0	0.00	21	14.19	14.15	-21	6,486	-0.32%
2019/05/14	21	13.20	2	13.50	13.80	19	6,587	0.29%
2019/05/13	15	14.28	1	13.90	13.70	14	6,587	0.21%
2019/05/10	1	14.30	1	14.20	14.15	0	6,535	0.00%
2019/05/09	1	15.30	1	14.90	14.90	0	6,436	0.00%
2019/05/08	1	15.30	3	15.30	15.25	-2	6,385	-0.03%
2019/05/07	5.1	15.46	1	15.45	15.45	4.1	6,383	0.06%
2019/05/06	1	15.50	1	15.50	15.45	0	6,377	0.00%
2019/05/03	0	0.00	6	16.02	15.95	-6	6,356	-0.09%
2019/05/02	4	15.90	0	0.00	15.70	4	6,340	0.06%
2019/04/30	0	0.00	5	15.90	16.00	-5	6,338	-0.08%
2019/04/29	5	15.57	9	15.56	15.60	-4	6,337	-0.06%
2019/04/26	3	15.57	7	15.75	15.85	-4	6,292	-0.06%
2019/04/25	3	16.10	11	16.00	16.00	-8	6,249	-0.13%
2019/04/24	8	16.64	0	0.00	16.50	8	6,127	0.13%
2019/04/23	4	16.85	2.4	16.96	16.80	1.6	6,085	0.03%
2019/04/22	2	16.85	9	17.04	17.05	-7	6,054	-0.12%
2019/04/19	1	16.45	15	16.63	16.65	-14	5,979	-0.23%
2019/04/18	8	16.46	14	16.57	16.30	-6	5,908	-0.10%
2019/04/17	2	16.40	2	16.40	16.35	0	5,789	0.00%
2019/04/16	2	16.30	2	16.45	16.35	0	5,718	0.00%
2019/04/15	1	16.40	3	16.15	16.30	-2	5,664	-0.04%
2019/04/12	33	16.58	7.2	16.69	15.85	25.8	5,538	0.47%
2019/04/11	13	17.01	3	17.17	17.10	10	5,264	0.19%
2019/04/10	2	17.45	29.8	17.38	17.50	-27.8	5,064	-0.55%
2019/04/09	24	17.06	19	16.93	17.05	5	4,794	0.10%
2019/04/08	14	16.12	6	16.28	16.50	8	4,518	0.18%
2019/04/03	0	0.00	39	16.02	16.10	-39	4,359	-0.89%
2019/04/02	10	15.80	21	15.84	15.85	-11	4,295	-0.26%
2019/04/01	52	15.88	13	16.33	15.80	39	4,216	0.92%
2019/03/29	20	15.85	0	0.00	15.90	20	4,027	0.50%
2019/03/28	5	16.34	35.1	16.31	16.20	-30.1	3,821	-0.79%
2019/03/27	33	15.90	10	16.05	15.90	23	3,668	0.63%
2019/03/26	11	15.33	2.7	16.02	16.10	8.3	3,533	0.24%
2019/03/25	1	15.20	1	15.25	15.05	0	3,254	0.00%
2019/03/22	4	14.51	0	0.00	14.50	4	3,050	0.13%
2019/03/21	7	14.74	0	0.00	14.70	7	3,007	0.23%
2019/03/20	2	14.90	6	14.98	14.85	-4	3,008	-0.13%
2019/03/19	5	14.75	0	0.00	14.75	5	2,993	0.17%
2019/03/18	1	14.80	0	0.00	14.90	1	2,952	0.03%
2019/03/15	5	14.95	1	15.30	14.95	4	2,834	0.14%
2019/03/14	0	0.00	1	14.50	14.65	-1	2,557	-0.04%
2019/03/13	1	14.20	31	14.20	14.25	-30	2,503	-1.20%
2019/03/12	2	14.58	5	14.50	14.55	-3	2,503	-0.12%
2019/03/11	0	0.00	6	14.01	13.90	-6	2,460	-0.24%
2019/03/08	0	0.00	3	13.47	13.60	-3	2,421	-0.12%
2019/03/07	3	13.57	0	0.00	13.45	3	2,455	0.12%
2019/03/06	8	13.78	0	0.00	13.80	8	2,457	0.33%
2019/03/05	2	13.95	0	0.00	13.85	2	2,467	0.08%
2019/03/04	2	13.85	0	0.00	13.90	2	2,486	0.08%
2019/02/26	7	14.33	0	0.00	14.10	7	2,496	0.28%
2019/02/25	17	14.61	1	14.10	14.65	16	2,409	0.66%
2019/02/22	0	0.00	5	13.82	13.70	-5	2,313	-0.22%
2019/02/21	6	13.62	0	0.00	13.70	6	2,316	0.26%
2019/02/20	3	13.47	17	13.74	13.85	-14	2,340	-0.60%
2019/02/19	1	13.50	10	13.58	13.65	-9	2,304	-0.39%
2019/02/18	0	0.00	6	13.70	13.60	-6	2,382	-0.25%
2019/02/15	3	13.93	5	14.00	14.00	-2	2,337	-0.09%
2019/02/14	0	0.00	2	13.60	13.60	-2	2,240	-0.09%
2019/02/13	3	13.87	4	13.68	13.70	-1	2,261	-0.04%
2019/02/12	0	0.00	5	13.60	13.60	-5	2,123	-0.24%
2019/02/11	5	12.15	3	12.37	12.40	2	2,025	0.10%
2019/01/29	2	12.18	0	0.00	12.20	2	2,107	0.09%
2019/01/24	1	12.00	0	0.00	11.95	1	2,323	0.04%
2019/01/23	2	12.13	0	0.00	12.10	2	2,393	0.08%
2019/01/22	2.2	12.19	0	0.00	12.15	2.2	2,541	0.09%
2019/01/21	7	12.37	16.4	12.35	12.35	-9.4	2,569	-0.36%
2019/01/17	1	12.20	10	12.25	12.25	-9	2,626	-0.34%
2019/01/16	0	0.00	0.3	12.15	12.20	-0.3	2,758	-0.01%
2019/01/14	8	12.33	6	12.40	12.45	2	3,127	0.06%
2019/01/11	1	12.50	5	12.60	12.70	-4	3,224	-0.12%
2019/01/09	5	12.14	0	0.00	12.15	5	3,488	0.14%
2019/01/08	0	0.00	1	12.20	12.25	-1	3,667	-0.03%
2019/01/07	3	11.95	3	12.20	12.30	0	3,956	0.00%
2019/01/02	0	0.00	9.3	12.05	12.05	-9.3	4,743	-0.20%
2018/12/27	1	11.90	1	11.80	11.85	0	5,593	0.00%
2018/12/25	1	12.20	0	0.00	11.90	1	5,693	0.02%
2018/12/24	0	12.30	0	0.00	12.30	0	5,691	0.00%
2018/12/21	0	0.00	1	12.30	12.40	-1	5,758	-0.02%
2018/12/19	0	0.00	1	12.50	12.50	-1	5,939	-0.02%
2018/12/17	0	0.00	4	12.63	12.55	-4	5,961	-0.07%
2018/12/13	0	0.00	2	12.70	12.55	-2	6,021	-0.03%
2018/12/12	0	0.00	2	12.50	12.45	-2	6,011	-0.03%
2018/12/11	0	0.00	2	12.35	12.25	-2	6,019	-0.03%
2018/12/07	1	12.55	0	0.00	12.45	1	6,105	0.02%
2018/12/05	4	12.55	0.4	12.60	12.70	3.6	6,111	0.06%
2018/12/04	0	12.80	6	12.59	12.90	-6	6,048	-0.10%
2018/11/21	1	7.35	0	0.00	7.35	1	5,869	0.02%
2018/11/19	0	0.00	1	7.73	7.63	-1	5,854	-0.02%
2018/11/15	1	7.55	0	0.00	7.40	1	5,877	0.02%
2018/11/07	1	7.98	18	7.87	7.90	-17	5,917	-0.29%
2018/11/06	18	7.88	2	7.90	7.90	16	5,979	0.27%
2018/11/01	2	7.14	0	0.00	7.10	2	6,125	0.03%
2018/10/24	10	7.80	0	0.00	7.60	10	5,995	0.17%
2018/10/18	0	0.00	3	8.45	8.52	-3	5,798	-0.05%
2018/10/12	2	8.40	0	0.00	8.65	2	5,787	0.03%
2018/10/11	20	8.98	0	0.00	8.98	20	5,742	0.35%
2018/10/09	15	10.07	0	0.00	9.97	15	5,893	0.25%
2018/10/08	5	10.45	0	0.00	10.30	5	6,220	0.08%
2018/10/05	36	10.77	0	0.00	10.70	36	6,270	0.57%
2018/10/04	5	11.05	0	0.00	11.30	5	6,077	0.08%
2018/10/03	2	12.35	5	12.00	12.00	-3	5,960	-0.05%
2018/10/02	0	0.00	59	11.81	12.50	-59	5,819	-1.01%
2018/10/01	10	11.55	22	11.60	11.50	-12	5,625	-0.21%
2018/09/28	0	0.00	1	11.10	11.20	-1	5,497	-0.02%
2018/09/27	10	11.43	42	11.57	11.40	-32	5,304	-0.60%
2018/09/26	5	11.30	1	11.30	11.30	4	4,790	0.08%
2018/09/20	1	9.98	0	0.00	9.89	1	4,568	0.02%
2018/09/18	5	10.15	0	0.00	10.00	5	4,610	0.11%
2018/09/17	5	10.25	0	0.00	10.45	5	4,633	0.11%
2018/09/14	0	0.00	10	10.60	10.60	-10	4,725	-0.21%
2018/09/11	5	10.20	11	10.11	10.10	-6	4,723	-0.13%
2018/09/10	12	9.68	9	9.82	9.37	3	4,691	0.06%
2018/09/07	10	9.88	0	0.00	9.66	10	4,687	0.21%
2018/09/06	20	9.83	10	9.92	9.98	10	4,722	0.21%
2018/09/05	0	0.00	61	9.71	9.67	-61	4,828	-1.26%
2018/08/28	0	0.00	10	10.40	10.35	-10	5,480	-0.18%
2018/08/27	10	10.10	0	0.00	10.15	10	5,736	0.17%
2018/08/20	0	0.00	2	10.30	10.25	-2	6,635	-0.03%
2018/08/17	1	10.25	0	0.00	10.25	1	6,617	0.02%
2018/08/13	1	10.65	0	0.00	10.45	1	6,475	0.02%
2018/08/10	12	10.73	0	0.00	10.65	12	6,390	0.19%
2018/08/09	15	10.98	5	11.15	10.95	10	6,358	0.16%
2018/08/07	18	10.60	0	0.00	10.55	18	6,185	0.29%
2018/08/06	1	10.85	20	10.79	11.00	-19	6,114	-0.31%
2018/08/03	0	0.00	5	10.20	10.10	-5	5,991	-0.08%
2018/08/02	15	10.20	10	10.15	10.20	5	5,967	0.08%
2018/07/30	4	10.28	0	0.00	10.25	4	5,907	0.07%
2018/07/26	0	0.00	25	10.27	10.20	-25	5,871	-0.43%
2018/07/25	0	0.00	10	10.20	10.40	-10	5,848	-0.17%
2018/07/24	2	10.35	10	10.30	10.30	-8	5,821	-0.14%
2018/07/23	4	10.30	5	10.40	10.20	-1	5,801	-0.02%
2018/07/20	0	0.00	14	10.65	10.65	-14	5,735	-0.24%
2018/07/19	5	10.65	0	0.00	10.70	5	5,692	0.09%
2018/07/18	0	0.00	20	11.14	11.05	-20	5,578	-0.36%
2018/07/17	37	11.97	2	11.90	11.65	35	5,430	0.64%
2018/07/16	3	11.78	28	11.83	11.90	-25	5,096	-0.49%
2018/07/13	30	10.93	0	0.00	10.85	30	4,651	0.64%
2018/07/12	0	0.00	10	10.80	10.80	-10	4,529	-0.22%
2018/07/11	0	0.00	4	10.63	10.80	-4	4,484	-0.09%
2018/07/10	35	10.86	5	10.87	10.80	30	4,425	0.68%
2018/07/09	15	10.45	10	10.50	10.80	5	4,279	0.12%
2018/07/05	3	9.80	0	0.00	9.65	3	4,052	0.07%
2018/07/03	6	10.04	3	10.05	9.95	3	4,044	0.07%
2018/07/02	5	10.25	2	10.30	10.00	3	3,983	0.08%
2018/06/29	20	10.28	6	10.28	10.15	14	3,924	0.36%
2018/06/28	4	9.97	0	0.00	9.96	4	3,853	0.10%
2018/06/26	6	9.96	0	0.00	10.05	6	3,780	0.16%
2018/06/25	0	0.00	2	10.70	10.35	-2	3,702	-0.05%
2018/06/22	0	0.00	9.3	10.27	10.35	-9.3	3,560	-0.26%
2018/06/19	6	9.91	0	0.00	9.83	6	3,384	0.18%
2018/06/15	4	9.72	0	0.00	9.77	4	3,363	0.12%
2018/06/14	4	9.75	5	9.70	9.72	-1	3,376	-0.03%
2018/06/11	2	10.05	1	9.99	9.90	1	3,108	0.03%
2018/06/08	1	10.00	0	0.00	10.10	1	2,953	0.03%
2018/06/07	25	10.85	11	10.79	10.60	14	2,794	0.50%
2018/06/05	2	10.70	20	10.83	10.70	-18	2,513	-0.72%
2018/06/04	25	10.70	16	10.25	11.15	9	2,354	0.38%
2018/06/01	20	10.35	31	10.38	10.25	-11	2,057	-0.53%
2018/05/31	19	10.50	34	10.44	10.50	-15	1,723	-0.87%
2018/05/30	23	9.21	21	9.39	9.55	2	1,379	0.14%
2018/05/29	24	8.33	5	8.69	8.69	19	1,125	1.69%
2018/05/28	7	7.86	10	7.90	7.90	-3	1,017	-0.29%
2018/05/25	1	7.74	0	0.00	7.74	1	999	0.10%
2018/05/24	2	7.80	0	0.00	7.78	2	1,002	0.20%
2018/05/17	5	7.60	0	0.00	7.84	5	1,001	0.50%
2018/05/04	0	0.00	3	8.07	8.06	-3	984	-0.30%
2018/05/03	0	0.00	5	8.10	8.08	-5	984	-0.51%
2018/04/19	7	8.61	3	8.57	8.57	4	1,022	0.39%
2018/04/17	5	8.65	1	8.63	8.61	4	1,028	0.39%
2018/04/16	11	8.72	2	8.83	8.75	9	1,047	0.86%
2018/04/10	10	9.09	15	9.03	9.01	-5	1,053	-0.47%
2018/04/09	5	8.75	0	0.00	8.74	5	1,023	0.49%
2018/04/03	5	8.55	0	0.00	8.48	5	1,001	0.50%
2018/03/30	2	8.58	0.3	8.55	8.61	1.7	1,021	0.17%
2018/03/28	10	8.67	0	0.00	8.65	10	1,042	0.96%
2018/03/27	5	8.69	0	0.00	8.77	5	1,069	0.47%
2018/03/26	3	8.71	0	0.00	8.70	3	1,073	0.28%
2018/03/20	0	0.00	2	9.16	9.28	-2	1,100	-0.18%
2018/03/12	3	8.85	0	0.00	8.80	3	1,081	0.28%
2018/02/23	0	0.00	3	8.74	8.73	-3	1,824	-0.16%
2018/02/22	3	8.77	0	0.00	8.72	3	2,088	0.14%
2018/02/08	0	0.00	0.3	8.30	8.36	-0.3	2,251	-0.01%
2018/02/07	0	0.00	1	8.50	8.33	-1	2,257	-0.04%
2018/01/29	0	0.00	2	9.26	9.20	-2	2,228	-0.09%
2018/01/25	0	0.00	5	9.30	9.30	-5	2,244	-0.22%
2018/01/24	2	9.24	2	9.19	9.24	0	2,274	0.00%
2018/01/22	0	0.00	4	9.16	9.13	-4	2,274	-0.18%
2018/01/16	6	9.20	0	0.00	9.18	6	2,276	0.26%
2018/01/05	0	0.00	5	9.40	9.39	-5	2,207	-0.23%
2018/01/02	0	0.00	0.3	9.32	9.38	-0.3	2,191	-0.01%